-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathintraday_1min_ASML.csv
We can't make this file beautiful and searchable because it's too large.
executable file
·11750 lines (11750 loc) · 623 KB
/
intraday_1min_ASML.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
timestamp,open,high,low,close,volume
2020-12-11 16:05:00,452.63,452.63,452.63,452.63,954
2020-12-11 16:00:00,452.61,453.08,452.61,452.77,24510
2020-12-11 15:59:00,452.765,452.85,452.61,452.64,4888
2020-12-11 15:58:00,452.745,452.87,452.61,452.7416,5270
2020-12-11 15:57:00,452.625,452.9899,452.62,452.82,2172
2020-12-11 15:56:00,452.83,452.97,452.62,452.8,2587
2020-12-11 15:55:00,452.67,452.96,452.61,452.72,3513
2020-12-11 15:54:00,452.9,452.9,452.67,452.69,1726
2020-12-11 15:53:00,452.91,452.91,452.68,452.68,1059
2020-12-11 15:52:00,452.72,452.85,452.66,452.83,1079
2020-12-11 15:51:00,452.71,453.05,452.71,452.72,4218
2020-12-11 15:50:00,452.85,452.85,452.75,452.77,1585
2020-12-11 15:49:00,452.88,452.96,452.87,452.95,698
2020-12-11 15:48:00,452.935,452.99,452.865,452.865,1752
2020-12-11 15:47:00,453.02,453.02,452.77,452.77,1798
2020-12-11 15:45:00,453.31,453.31,453.31,453.31,764
2020-12-11 15:44:00,453.49,453.49,453.35,453.35,769
2020-12-11 15:43:00,453.74,453.74,453.51,453.61,3096
2020-12-11 15:42:00,453.52,453.655,453.52,453.655,2465
2020-12-11 15:41:00,453.46,453.46,453.31,453.36,1189
2020-12-11 15:40:00,453.32,453.46,453.29,453.46,1335
2020-12-11 15:39:00,453.22,453.38,453.195,453.38,1403
2020-12-11 15:38:00,453.52,453.52,453.2,453.2,1934
2020-12-11 15:37:00,453.7,453.7,453.7,453.7,766
2020-12-11 15:36:00,453.33,453.56,453.33,453.56,945
2020-12-11 15:35:00,453.54,453.54,453.38,453.38,1633
2020-12-11 15:34:00,453.545,453.545,453.545,453.545,246
2020-12-11 15:33:00,453.295,453.57,453.295,453.57,2573
2020-12-11 15:32:00,453.19,453.37,453.11,453.29,1585
2020-12-11 15:31:00,453.266,453.266,453.19,453.19,1175
2020-12-11 15:27:00,453.305,453.305,453.11,453.11,359
2020-12-11 15:25:00,453.195,453.195,453.08,453.08,487
2020-12-11 15:24:00,453.325,453.325,453.065,453.065,1930
2020-12-11 15:22:00,453.475,453.58,453.35,453.55,981
2020-12-11 15:21:00,453.48,453.583,453.48,453.583,453
2020-12-11 15:20:00,453.46,453.46,453.46,453.46,347
2020-12-11 15:19:00,453.445,453.51,453.445,453.51,348
2020-12-11 15:18:00,453.32,453.34,453.32,453.34,362
2020-12-11 15:17:00,453.28,453.575,453.2178,453.575,3949
2020-12-11 15:16:00,452.95,452.99,452.88,452.88,1945
2020-12-11 15:13:00,452.6,452.7,452.6,452.7,975
2020-12-11 15:12:00,452.87,452.87,452.71,452.75,1959
2020-12-11 15:11:00,453.09,453.09,452.73,452.73,1288
2020-12-11 15:10:00,452.95,452.95,452.95,452.95,341
2020-12-11 15:07:00,452.985,453.015,452.985,453.015,616
2020-12-11 15:06:00,452.985,452.985,452.985,452.985,205
2020-12-11 15:05:00,452.83,452.83,452.83,452.83,228
2020-12-11 15:04:00,453.29,453.29,453.03,453.03,2327
2020-12-11 15:03:00,453.36,453.36,453.36,453.36,124
2020-12-11 15:02:00,453.41,453.41,453.41,453.41,114
2020-12-11 15:01:00,453.34,453.46,453.29,453.37,1432
2020-12-11 15:00:00,453.235,453.36,453.235,453.31,1453
2020-12-11 14:59:00,453.18,453.21,453.18,453.18,1122
2020-12-11 14:58:00,453.2,453.2,453.2,453.2,140
2020-12-11 14:55:00,453.35,453.38,453.35,453.38,336
2020-12-11 14:53:00,453.21,453.21,453.21,453.21,132
2020-12-11 14:51:00,453.2,453.2,453.2,453.2,243
2020-12-11 14:50:00,453.34,453.34,453.34,453.34,190
2020-12-11 14:49:00,453.425,453.425,453.425,453.425,321
2020-12-11 14:46:00,453.27,453.27,453.27,453.27,327
2020-12-11 14:45:00,453.36,453.36,453.29,453.29,814
2020-12-11 14:44:00,453.53,453.58,453.53,453.58,930
2020-12-11 14:43:00,453.44,453.44,453.36,453.36,329
2020-12-11 14:42:00,453.39,453.39,453.36,453.36,1233
2020-12-11 14:41:00,453.49,453.53,453.38,453.53,1898
2020-12-11 14:40:00,453.23,453.23,453.23,453.23,197
2020-12-11 14:38:00,453.15,453.31,453.15,453.31,715
2020-12-11 14:37:00,453.28,453.28,453.28,453.28,10157
2020-12-11 14:36:00,453.1774,453.1774,453.1774,453.1774,431
2020-12-11 14:35:00,453.22,453.22,453.09,453.09,693
2020-12-11 14:34:00,453.01,453.01,453.01,453.01,211
2020-12-11 14:33:00,453.01,453.01,452.92,452.985,742
2020-12-11 14:32:00,453.01,453.06,453.01,453.01,639
2020-12-11 14:31:00,452.93,453.02,452.76,452.76,3276
2020-12-11 14:27:00,452.99,453.02,452.76,452.76,1283
2020-12-11 14:26:00,453.175,453.175,453.175,453.175,148
2020-12-11 14:25:00,453.255,453.255,453.255,453.255,386
2020-12-11 14:23:00,453.19,453.19,453.15,453.15,582
2020-12-11 14:22:00,452.955,452.955,452.68,452.68,352
2020-12-11 14:21:00,453.3599,453.3599,453.0,453.0,276
2020-12-11 14:20:00,452.965,452.965,452.965,452.965,256
2020-12-11 14:18:00,453.3845,453.3845,453.18,453.18,452
2020-12-11 14:17:00,453.39,453.45,453.2463,453.2469,1240
2020-12-11 14:16:00,453.3026,453.3026,453.3026,453.3026,519
2020-12-11 14:15:00,453.37,453.37,453.37,453.37,464
2020-12-11 14:13:00,453.51,453.51,453.42,453.42,1040
2020-12-11 14:09:00,453.51,453.51,453.51,453.51,419
2020-12-11 14:08:00,453.59,453.59,453.445,453.445,647
2020-12-11 14:07:00,453.575,453.8,453.56,453.755,1868
2020-12-11 14:06:00,453.36,453.37,453.32,453.36,644
2020-12-11 14:05:00,453.3591,453.3591,453.3591,453.3591,538
2020-12-11 14:04:00,453.45,453.54,453.45,453.54,474
2020-12-11 14:01:00,453.585,453.585,453.585,453.585,266
2020-12-11 14:00:00,453.66,453.73,453.54,453.54,937
2020-12-11 13:58:00,453.69,453.69,453.645,453.645,628
2020-12-11 13:57:00,454.158,454.158,454.158,454.158,558
2020-12-11 13:56:00,453.95,454.11,453.95,453.96,853
2020-12-11 13:55:00,454.0679,454.0679,454.0679,454.0679,492
2020-12-11 13:54:00,453.76,453.82,453.76,453.82,786
2020-12-11 13:53:00,453.69,453.8,453.66,453.735,1796
2020-12-11 13:52:00,453.64,453.64,453.64,453.64,1119
2020-12-11 13:50:00,453.56,453.56,453.42,453.42,644
2020-12-11 13:49:00,453.43,453.54,453.38,453.38,510
2020-12-11 13:47:00,453.5699,453.5699,453.5699,453.5699,328
2020-12-11 13:45:00,453.44,453.49,453.32,453.455,876
2020-12-11 13:44:00,453.4884,453.4884,453.44,453.44,1599
2020-12-11 13:43:00,453.4,453.415,453.4,453.415,409
2020-12-11 13:41:00,453.28,453.4,453.28,453.4,1240
2020-12-11 13:40:00,453.4,453.41,453.37,453.37,924
2020-12-11 13:38:00,453.4,453.485,453.3,453.485,1128
2020-12-11 13:37:00,453.67,453.67,453.67,453.67,231
2020-12-11 13:36:00,453.63,453.63,453.63,453.63,243
2020-12-11 13:35:00,453.475,453.475,453.4,453.475,514
2020-12-11 13:34:00,453.375,453.48,453.375,453.4,1171
2020-12-11 13:31:00,453.07,453.07,453.07,453.07,739
2020-12-11 13:30:00,452.905,452.905,452.905,452.905,169
2020-12-11 13:29:00,452.68,452.68,452.67,452.67,253
2020-12-11 13:28:00,452.885,452.885,452.885,452.885,244
2020-12-11 13:25:00,452.61,452.61,452.61,452.61,205
2020-12-11 13:23:00,452.95,452.99,452.95,452.99,1145
2020-12-11 13:21:00,453.345,453.345,453.345,453.345,156
2020-12-11 13:18:00,453.13,453.422,453.11,453.422,528
2020-12-11 13:17:00,453.77,453.77,453.36,453.365,1040
2020-12-11 13:15:00,453.95,453.95,453.79,453.79,652
2020-12-11 13:14:00,453.78,453.78,453.78,453.78,133
2020-12-11 13:13:00,453.86,454.0,453.71,453.71,1682
2020-12-11 13:11:00,453.17,453.47,453.17,453.47,896
2020-12-11 13:09:00,453.1,453.1,453.1,453.1,614
2020-12-11 13:08:00,453.0905,453.0905,453.0905,453.0905,172
2020-12-11 13:05:00,452.98,452.98,452.98,452.98,389
2020-12-11 13:03:00,452.96,452.96,452.87,452.87,387
2020-12-11 13:02:00,452.76,452.76,452.75,452.75,767
2020-12-11 13:01:00,452.84,452.84,452.78,452.78,395
2020-12-11 12:55:00,452.47,452.98,452.3,452.98,2161
2020-12-11 12:54:00,452.165,452.47,452.165,452.47,369
2020-12-11 12:51:00,452.4984,452.4984,452.4984,452.4984,305
2020-12-11 12:50:00,451.92,451.92,451.92,451.92,239
2020-12-11 12:49:00,452.2,452.21,452.2,452.21,435
2020-12-11 12:47:00,452.36,452.36,452.29,452.29,218
2020-12-11 12:46:00,452.43,452.43,452.43,452.43,648
2020-12-11 12:45:00,452.4058,452.4058,452.4058,452.4058,571
2020-12-11 12:43:00,452.44,452.44,452.44,452.44,200
2020-12-11 12:42:00,452.61,452.63,452.61,452.63,492
2020-12-11 12:39:00,452.48,452.48,452.48,452.48,473
2020-12-11 12:37:00,452.57,452.62,452.57,452.62,1249
2020-12-11 12:34:00,452.47,452.47,452.47,452.47,293
2020-12-11 12:32:00,452.46,452.46,452.46,452.46,243
2020-12-11 12:30:00,452.15,452.15,452.15,452.15,129
2020-12-11 12:28:00,452.07,452.13,452.07,452.07,476
2020-12-11 12:27:00,452.3412,452.3412,452.3412,452.3412,262
2020-12-11 12:24:00,452.425,452.425,452.425,452.425,402
2020-12-11 12:22:00,452.365,452.56,452.365,452.53,4601
2020-12-11 12:21:00,452.06,452.18,452.06,452.18,1071
2020-12-11 12:20:00,452.46,452.46,452.46,452.46,529
2020-12-11 12:19:00,452.41,452.41,452.31,452.31,746
2020-12-11 12:17:00,452.5,452.505,452.395,452.395,1850
2020-12-11 12:16:00,452.33,452.33,452.17,452.17,551
2020-12-11 12:14:00,452.18,452.33,452.18,452.33,384
2020-12-11 12:12:00,452.5,452.5,452.46,452.46,279
2020-12-11 12:11:00,453.0,453.0,453.0,453.0,125
2020-12-11 12:10:00,452.5,452.5,452.5,452.5,393
2020-12-11 12:05:00,452.815,452.815,452.815,452.815,161
2020-12-11 12:03:00,452.53,452.53,452.53,452.53,311
2020-12-11 11:58:00,452.22,452.22,452.22,452.22,168
2020-12-11 11:56:00,452.22,452.285,452.22,452.285,599
2020-12-11 11:52:00,452.605,452.605,452.605,452.605,128
2020-12-11 11:51:00,452.49,452.49,452.35,452.35,565
2020-12-11 11:50:00,452.24,452.24,452.24,452.24,239
2020-12-11 11:47:00,451.84,451.84,451.84,451.84,299
2020-12-11 11:46:00,452.0,452.01,452.0,452.01,621
2020-12-11 11:45:00,452.31,452.31,452.13,452.13,704
2020-12-11 11:43:00,452.42,452.42,452.42,452.42,110
2020-12-11 11:41:00,452.43,452.43,452.12,452.12,620
2020-12-11 11:39:00,452.6,452.6,452.6,452.6,209
2020-12-11 11:38:00,452.6397,452.6397,452.59,452.59,712
2020-12-11 11:37:00,452.63,452.63,452.31,452.31,683
2020-12-11 11:36:00,452.92,452.92,452.74,452.86,22158
2020-12-11 11:35:00,452.33,452.96,452.33,452.88,6831
2020-12-11 11:34:00,452.735,452.735,452.44,452.44,679
2020-12-11 11:33:00,452.88,452.88,452.88,452.88,20214
2020-12-11 11:32:00,452.46,452.46,452.46,452.46,240
2020-12-11 11:30:00,452.59,452.75,452.59,452.59,677
2020-12-11 11:29:00,452.74,452.74,452.74,452.74,605
2020-12-11 11:26:00,452.615,452.615,452.615,452.615,488
2020-12-11 11:25:00,452.5455,452.5455,452.5455,452.5455,275
2020-12-11 11:24:00,452.75,452.75,452.47,452.47,533
2020-12-11 11:23:00,452.67,452.67,452.57,452.57,560
2020-12-11 11:20:00,453.0,453.17,453.0,453.17,662
2020-12-11 11:19:00,453.16,453.16,453.16,453.16,356
2020-12-11 11:18:00,452.91,452.91,452.91,452.91,148
2020-12-11 11:17:00,453.25,453.25,453.05,453.05,731
2020-12-11 11:16:00,453.27,453.34,453.27,453.34,670
2020-12-11 11:15:00,453.455,453.455,453.455,453.455,1092
2020-12-11 11:14:00,453.25,453.25,453.25,453.25,367
2020-12-11 11:13:00,453.17,453.18,453.02,453.02,934
2020-12-11 11:11:00,453.26,453.3725,453.26,453.32,547
2020-12-11 11:10:00,453.28,453.36,453.28,453.36,279
2020-12-11 11:09:00,453.67,453.67,453.51,453.51,570
2020-12-11 11:08:00,453.61,453.61,453.6,453.6,448
2020-12-11 11:07:00,453.49,453.49,453.49,453.49,197
2020-12-11 11:06:00,453.54,453.54,453.54,453.54,198
2020-12-11 11:03:00,453.49,453.49,453.49,453.49,232
2020-12-11 10:58:00,452.82,453.0,452.82,453.0,898
2020-12-11 10:57:00,452.73,452.73,452.73,452.73,229
2020-12-11 10:56:00,452.79,452.81,452.71,452.81,1021
2020-12-11 10:54:00,452.63,452.995,452.63,452.88,829
2020-12-11 10:53:00,452.68,452.81,452.67,452.81,2076
2020-12-11 10:52:00,452.78,452.86,452.78,452.86,321
2020-12-11 10:51:00,453.1,453.1,452.84,452.84,934
2020-12-11 10:50:00,453.34,453.34,453.29,453.29,896
2020-12-11 10:49:00,453.73,453.73,453.73,453.73,466
2020-12-11 10:47:00,454.72,454.72,454.72,454.72,340
2020-12-11 10:46:00,454.87,454.96,454.655,454.655,1314
2020-12-11 10:45:00,454.4,454.8611,454.4,454.8611,589
2020-12-11 10:44:00,454.715,454.715,454.5387,454.61,1500
2020-12-11 10:42:00,454.58,454.58,454.55,454.55,364
2020-12-11 10:41:00,454.6,454.61,454.55,454.61,1047
2020-12-11 10:39:00,454.957,454.957,454.957,454.957,164
2020-12-11 10:38:00,454.99,455.11,454.96,455.11,408
2020-12-11 10:37:00,455.41,455.51,455.24,455.24,1095
2020-12-11 10:36:00,455.35,455.35,455.34,455.34,296
2020-12-11 10:34:00,455.6,455.665,455.6,455.665,402
2020-12-11 10:33:00,455.51,455.65,455.51,455.65,1265
2020-12-11 10:32:00,455.48,455.64,455.48,455.61,750
2020-12-11 10:31:00,456.0,456.0,455.71,455.71,1622
2020-12-11 10:30:00,456.1,456.1,456.1,456.1,20570
2020-12-11 10:29:00,455.89,455.89,455.63,455.63,20726
2020-12-11 10:28:00,455.92,455.92,455.92,455.92,220
2020-12-11 10:27:00,455.905,455.905,455.905,455.905,372
2020-12-11 10:26:00,455.685,455.685,455.685,455.685,347
2020-12-11 10:25:00,456.1,456.1,455.935,455.95,522
2020-12-11 10:24:00,456.25,456.31,456.25,456.3,591
2020-12-11 10:22:00,456.3,456.3,456.225,456.225,714
2020-12-11 10:21:00,456.71,456.71,456.43,456.52,2358
2020-12-11 10:20:00,456.925,457.045,456.76,456.76,546
2020-12-11 10:19:00,456.905,457.0,456.85,456.98,1999
2020-12-11 10:18:00,456.69,456.91,456.69,456.905,3443
2020-12-11 10:17:00,456.95,457.08,456.81,456.88,2712
2020-12-11 10:16:00,456.873,457.15,456.873,457.03,639
2020-12-11 10:15:00,456.95,456.95,456.95,456.95,515
2020-12-11 10:14:00,456.84,457.04,456.7,457.04,2599
2020-12-11 10:13:00,455.86,456.75,455.86,456.75,2276
2020-12-11 10:12:00,455.7,455.845,455.6,455.83,4043
2020-12-11 10:11:00,455.255,455.71,455.255,455.71,1835
2020-12-11 10:09:00,455.17,455.17,455.04,455.05,576
2020-12-11 10:08:00,454.7,454.87,454.5,454.87,1050
2020-12-11 10:07:00,454.905,455.05,454.905,455.05,1188
2020-12-11 10:06:00,454.76,454.87,454.67,454.87,2255
2020-12-11 10:05:00,454.4975,454.8,454.4975,454.78,1934
2020-12-11 10:04:00,454.49,454.49,454.49,454.49,237
2020-12-11 10:03:00,454.63,454.7,454.51,454.51,1329
2020-12-11 10:02:00,454.34,454.67,454.34,454.67,837
2020-12-11 10:01:00,454.29,454.32,454.16,454.19,2059
2020-12-11 10:00:00,454.28,454.28,454.02,454.085,3538
2020-12-11 09:59:00,454.325,454.42,454.2,454.32,1570
2020-12-11 09:58:00,454.59,454.67,454.39,454.39,1512
2020-12-11 09:57:00,454.34,454.49,454.13,454.49,5259
2020-12-11 09:56:00,454.62,454.68,454.365,454.365,650
2020-12-11 09:55:00,454.33,454.44,454.31,454.44,1461
2020-12-11 09:54:00,454.63,454.84,454.18,454.18,3588
2020-12-11 09:53:00,454.33,454.57,454.31,454.44,1903
2020-12-11 09:52:00,453.85,454.2,453.85,454.135,1739
2020-12-11 09:51:00,453.91,454.0999,453.34,453.76,2066
2020-12-11 09:50:00,454.22,454.29,454.06,454.09,1677
2020-12-11 09:49:00,453.97,454.32,453.9,454.32,792
2020-12-11 09:48:00,453.7,453.76,453.45,453.76,1842
2020-12-11 09:47:00,454.06,454.06,453.535,453.62,1978
2020-12-11 09:46:00,453.26,453.99,453.26,453.88,4195
2020-12-11 09:45:00,453.315,453.34,453.315,453.325,1342
2020-12-11 09:44:00,453.56,453.71,453.24,453.29,3663
2020-12-11 09:43:00,453.76,453.76,453.311,453.47,1719
2020-12-11 09:42:00,454.3,454.35,453.9,453.9,866
2020-12-11 09:41:00,454.46,454.46,454.14,454.29,1745
2020-12-11 09:40:00,454.79,454.92,454.5,454.69,2449
2020-12-11 09:39:00,454.8436,455.02,454.66,454.9,3554
2020-12-11 09:38:00,454.74,454.87,454.6188,454.84,2108
2020-12-11 09:37:00,454.33,454.8799,454.02,454.53,5359
2020-12-11 09:36:00,453.765,454.5,453.6709,454.5,6226
2020-12-11 09:35:00,453.0,453.94,453.0,453.89,6748
2020-12-11 09:34:00,453.01,453.03,452.65,453.03,3582
2020-12-11 09:33:00,453.73,453.73,453.09,453.29,3931
2020-12-11 09:32:00,454.31,454.41,453.89,453.96,2122
2020-12-11 09:31:00,453.81,454.42,453.66,454.23,11726
2020-12-11 09:22:00,454.66,454.66,454.66,454.66,3500
2020-12-11 09:21:00,454.66,454.66,454.66,454.66,3500
2020-12-11 08:05:00,453.43,453.43,453.43,453.43,370
2020-12-11 08:01:00,456.66,456.66,456.66,456.66,363
2020-12-11 07:44:00,453.19,453.19,453.19,453.19,200
2020-12-11 07:35:00,452.7,452.73,452.7,452.73,628
2020-12-11 07:34:00,452.74,452.74,452.7,452.7,398
2020-12-11 07:01:00,452.92,453.04,452.92,453.04,700
2020-12-10 16:02:00,457.8,457.8,457.8,457.8,2228
2020-12-10 16:01:00,457.8,457.8,457.8,457.8,864
2020-12-10 16:00:00,458.385,458.46,457.09,457.74,15361
2020-12-10 15:59:00,458.4859,458.59,458.16,458.38,4624
2020-12-10 15:58:00,458.27,458.68,458.27,458.28,5759
2020-12-10 15:57:00,458.65,458.77,458.5,458.54,7150
2020-12-10 15:56:00,458.66,458.66,458.26,458.66,4430
2020-12-10 15:55:00,458.66,458.88,458.54,458.79,3541
2020-12-10 15:54:00,458.6,458.74,458.52,458.52,4766
2020-12-10 15:53:00,458.46,458.66,458.375,458.63,3991
2020-12-10 15:52:00,458.17,458.65,458.165,458.37,6396
2020-12-10 15:51:00,457.88,458.26,457.88,458.205,5166
2020-12-10 15:50:00,458.11,458.13,457.82,457.91,4921
2020-12-10 15:49:00,458.01,458.14,457.88,457.99,4090
2020-12-10 15:48:00,457.805,457.99,457.79,457.99,2050
2020-12-10 15:47:00,458.19,458.19,457.83,458.12,1500
2020-12-10 15:46:00,457.545,457.71,457.545,457.61,2528
2020-12-10 15:45:00,457.69,457.69,457.58,457.69,1491
2020-12-10 15:44:00,457.71,457.89,457.66,457.795,1784
2020-12-10 15:43:00,457.53,457.69,457.53,457.69,968
2020-12-10 15:42:00,457.53,457.53,457.47,457.53,1283
2020-12-10 15:41:00,457.45,457.58,457.245,457.47,1227
2020-12-10 15:40:00,457.13,457.13,457.13,457.13,508
2020-12-10 15:38:00,457.275,457.52,457.06,457.5,724
2020-12-10 15:37:00,456.94,457.295,456.93,457.295,1380
2020-12-10 15:36:00,456.7,457.05,456.7,457.05,1647
2020-12-10 15:35:00,456.69,456.69,456.61,456.66,510
2020-12-10 15:33:00,456.685,456.74,456.68,456.74,434
2020-12-10 15:32:00,456.75,456.75,456.625,456.625,613
2020-12-10 15:31:00,456.7,456.8,456.7,456.735,759
2020-12-10 15:30:00,456.36,456.7,456.36,456.7,706
2020-12-10 15:29:00,456.34,456.34,456.34,456.34,127
2020-12-10 15:28:00,456.6999,456.6999,456.6999,456.6999,264
2020-12-10 15:26:00,456.57,456.69,456.34,456.34,1988
2020-12-10 15:25:00,456.57,456.57,456.57,456.57,291
2020-12-10 15:24:00,456.73,456.73,456.6,456.66,661
2020-12-10 15:22:00,456.74,456.74,456.74,456.74,368
2020-12-10 15:20:00,456.545,456.545,456.545,456.545,178
2020-12-10 15:19:00,456.41,456.57,456.41,456.555,793
2020-12-10 15:17:00,456.4,456.442,456.31,456.442,452
2020-12-10 15:16:00,456.35,456.535,456.35,456.535,996
2020-12-10 15:15:00,456.195,456.195,456.195,456.195,184
2020-12-10 15:14:00,456.13,456.34,456.13,456.34,497
2020-12-10 15:13:00,455.925,455.925,455.925,455.925,176
2020-12-10 15:11:00,455.775,456.14,455.775,456.14,875
2020-12-10 15:10:00,455.85,456.05,455.85,456.05,461
2020-12-10 15:09:00,456.08,456.08,455.8546,455.8546,548
2020-12-10 15:08:00,456.315,456.315,456.315,456.315,170
2020-12-10 15:07:00,456.2,456.2,456.2,456.2,470
2020-12-10 15:06:00,455.98,455.98,455.98,455.98,266
2020-12-10 15:02:00,456.13,456.13,456.13,456.13,394
2020-12-10 15:01:00,455.82,456.03,455.82,456.03,581
2020-12-10 14:59:00,455.99,455.99,455.99,455.99,357
2020-12-10 14:58:00,455.91,455.91,455.86,455.86,256
2020-12-10 14:57:00,456.1,456.1,456.1,456.1,619
2020-12-10 14:56:00,456.2,456.21,456.0,456.21,900
2020-12-10 14:54:00,456.365,456.365,456.365,456.365,265
2020-12-10 14:53:00,456.21,456.48,456.21,456.36,836
2020-12-10 14:52:00,456.26,456.3791,456.25,456.25,557
2020-12-10 14:51:00,456.25,456.25,456.25,456.25,215
2020-12-10 14:50:00,456.39,456.39,456.39,456.39,1027
2020-12-10 14:49:00,456.535,456.535,456.535,456.535,111
2020-12-10 14:47:00,456.54,456.54,456.46,456.46,707
2020-12-10 14:46:00,456.53,456.53,456.53,456.53,476
2020-12-10 14:43:00,456.07,456.36,456.07,456.36,764
2020-12-10 14:42:00,456.07,456.07,456.07,456.07,182
2020-12-10 14:41:00,456.25,456.25,456.23,456.23,433
2020-12-10 14:40:00,456.34,456.34,456.34,456.34,114
2020-12-10 14:38:00,456.38,456.46,456.38,456.46,868
2020-12-10 14:37:00,456.66,456.66,456.4,456.4,918
2020-12-10 14:36:00,456.795,456.795,456.66,456.66,500
2020-12-10 14:35:00,456.82,456.82,456.82,456.82,225
2020-12-10 14:34:00,456.775,456.775,456.73,456.73,610
2020-12-10 14:32:00,456.77,456.77,456.77,456.77,249
2020-12-10 14:30:00,456.325,456.45,456.325,456.45,950
2020-12-10 14:29:00,456.11,456.3,456.11,456.3,418
2020-12-10 14:28:00,456.55,456.55,456.55,456.55,521
2020-12-10 14:27:00,456.72,456.72,456.72,456.72,216
2020-12-10 14:26:00,456.74,456.74,456.55,456.55,427
2020-12-10 14:25:00,456.34,456.35,456.34,456.35,1531
2020-12-10 14:24:00,456.51,456.51,456.45,456.45,612
2020-12-10 14:23:00,456.2,456.2,456.2,456.2,137
2020-12-10 14:21:00,456.1,456.51,456.1,456.51,364
2020-12-10 14:20:00,456.09,456.33,456.09,456.33,1185
2020-12-10 14:16:00,456.17,456.17,456.17,456.17,215
2020-12-10 14:15:00,456.34,456.71,456.26,456.555,1891
2020-12-10 14:14:00,456.14,456.33,456.13,456.33,619
2020-12-10 14:13:00,456.455,456.455,456.4,456.4,673
2020-12-10 14:11:00,456.9199,456.9199,456.83,456.83,212
2020-12-10 14:10:00,456.48,456.53,456.48,456.53,246
2020-12-10 14:08:00,456.75,456.85,456.43,456.85,1339
2020-12-10 14:06:00,456.9725,456.9725,456.91,456.91,406
2020-12-10 14:05:00,456.35,456.72,456.35,456.69,1301
2020-12-10 14:01:00,456.71,456.86,456.57,456.86,475
2020-12-10 14:00:00,456.34,456.525,456.34,456.525,288
2020-12-10 13:57:00,456.78,456.78,456.715,456.715,306
2020-12-10 13:56:00,456.64,456.64,456.64,456.64,262
2020-12-10 13:55:00,456.625,456.625,456.625,456.625,438
2020-12-10 13:54:00,456.9,456.9,456.9,456.9,224
2020-12-10 13:52:00,456.6,456.6,456.6,456.6,466
2020-12-10 13:51:00,456.38,456.38,456.38,456.38,299
2020-12-10 13:49:00,456.38,456.38,456.38,456.38,147
2020-12-10 13:48:00,456.34,456.57,456.31,456.55,1254
2020-12-10 13:47:00,456.8951,456.8951,456.8951,456.8951,220
2020-12-10 13:46:00,456.45,456.45,456.45,456.45,160
2020-12-10 13:43:00,456.1,456.1,456.1,456.1,165
2020-12-10 13:40:00,456.65,456.65,456.65,456.65,493
2020-12-10 13:39:00,456.5036,456.5364,456.5036,456.5364,1148
2020-12-10 13:38:00,456.415,456.415,456.1,456.1,239
2020-12-10 13:37:00,456.405,456.405,456.35,456.35,402
2020-12-10 13:35:00,456.82,456.82,456.6845,456.6845,415
2020-12-10 13:34:00,456.63,456.63,456.63,456.63,481
2020-12-10 13:32:00,456.655,456.655,456.56,456.56,772
2020-12-10 13:30:00,456.65,456.65,456.65,456.65,257
2020-12-10 13:29:00,456.83,456.83,456.83,456.83,480
2020-12-10 13:27:00,456.55,456.945,456.55,456.945,1031
2020-12-10 13:26:00,456.54,456.54,456.504,456.504,294
2020-12-10 13:25:00,456.5,456.5,456.5,456.5,100
2020-12-10 13:24:00,456.27,456.46,456.27,456.46,432
2020-12-10 13:22:00,456.295,456.295,456.245,456.245,394
2020-12-10 13:21:00,456.43,456.43,456.43,456.43,195
2020-12-10 13:19:00,456.0608,456.6899,455.92,456.16,1877
2020-12-10 13:18:00,456.45,456.45,456.32,456.32,368
2020-12-10 13:14:00,456.19,456.6718,456.19,456.6718,693
2020-12-10 13:13:00,456.2701,456.2701,456.2701,456.2701,221
2020-12-10 13:12:00,456.28,456.28,456.28,456.28,161
2020-12-10 13:07:00,456.35,456.39,456.35,456.39,508
2020-12-10 13:05:00,456.14,456.14,456.14,456.14,534
2020-12-10 13:04:00,456.13,456.13,456.13,456.13,131
2020-12-10 13:02:00,455.815,455.815,455.815,455.815,543
2020-12-10 12:59:00,455.93,455.93,455.93,455.93,470
2020-12-10 12:58:00,455.92,455.92,455.92,455.92,555
2020-12-10 12:57:00,455.75,455.75,455.75,455.75,315
2020-12-10 12:56:00,455.98,455.98,455.6,455.6,432
2020-12-10 12:54:00,455.85,455.85,455.85,455.85,188
2020-12-10 12:53:00,456.03,456.03,456.03,456.03,161
2020-12-10 12:52:00,455.985,455.985,455.985,455.985,122
2020-12-10 12:50:00,456.41,456.41,455.945,455.995,2787
2020-12-10 12:49:00,456.72,456.72,456.72,456.72,220
2020-12-10 12:48:00,456.43,456.44,456.43,456.44,309
2020-12-10 12:47:00,456.55,456.56,456.52,456.54,1357
2020-12-10 12:46:00,456.66,456.66,456.66,456.66,799
2020-12-10 12:44:00,456.7,456.7,456.7,456.7,120
2020-12-10 12:42:00,456.48,456.48,456.48,456.48,443
2020-12-10 12:41:00,456.405,456.405,456.405,456.405,124
2020-12-10 12:38:00,456.78,456.7899,456.78,456.7899,231
2020-12-10 12:37:00,456.78,456.78,456.78,456.78,102
2020-12-10 12:36:00,456.39,456.97,456.39,456.97,914
2020-12-10 12:31:00,456.14,456.2,456.14,456.19,4359
2020-12-10 12:29:00,456.2,456.2,456.2,456.2,932
2020-12-10 12:28:00,456.395,456.395,456.395,456.395,116
2020-12-10 12:27:00,456.16,456.16,456.16,456.16,162
2020-12-10 12:26:00,456.52,456.52,456.52,456.52,283
2020-12-10 12:25:00,456.03,456.03,456.03,456.03,232
2020-12-10 12:24:00,456.08,456.08,456.08,456.08,143
2020-12-10 12:23:00,456.285,456.285,456.285,456.285,125
2020-12-10 12:22:00,456.57,456.68,456.57,456.68,356
2020-12-10 12:21:00,456.63,456.63,456.63,456.63,742
2020-12-10 12:20:00,456.55,456.55,456.55,456.55,376
2020-12-10 12:19:00,456.91,456.91,456.51,456.51,224
2020-12-10 12:17:00,457.02,457.02,457.02,457.02,212
2020-12-10 12:16:00,456.39,456.39,456.39,456.39,654
2020-12-10 12:15:00,456.4,456.4,456.4,456.4,557
2020-12-10 12:14:00,456.67,456.67,456.67,456.67,121
2020-12-10 12:12:00,456.87,456.87,456.73,456.73,698
2020-12-10 12:11:00,456.68,456.74,456.68,456.74,270
2020-12-10 12:10:00,456.54,456.54,456.54,456.54,637
2020-12-10 12:07:00,456.6,456.6,456.6,456.6,140
2020-12-10 12:06:00,456.35,456.35,456.35,456.35,453
2020-12-10 12:05:00,456.1,456.18,456.1,456.18,316
2020-12-10 12:00:00,455.77,455.96,455.77,455.96,374
2020-12-10 11:59:00,455.9,455.9,455.9,455.9,862
2020-12-10 11:58:00,456.03,456.03,456.0,456.0,506
2020-12-10 11:55:00,457.05,457.19,456.55,456.55,1879
2020-12-10 11:52:00,457.092,457.18,457.005,457.18,1233
2020-12-10 11:51:00,457.65,457.71,457.15,457.51,1476
2020-12-10 11:49:00,457.05,457.05,457.05,457.05,114
2020-12-10 11:48:00,457.93,457.93,457.93,457.93,220
2020-12-10 11:47:00,457.6,457.62,457.59,457.59,423
2020-12-10 11:46:00,457.61,457.61,457.5583,457.5583,233
2020-12-10 11:44:00,457.56,457.56,457.39,457.39,1693
2020-12-10 11:42:00,457.305,457.315,457.305,457.315,267
2020-12-10 11:41:00,457.61,457.61,457.61,457.61,132
2020-12-10 11:40:00,456.78,457.53,456.78,457.53,371
2020-12-10 11:36:00,456.88,456.99,456.88,456.99,359
2020-12-10 11:35:00,456.79,457.0,456.78,457.0,2129
2020-12-10 11:34:00,456.98,457.03,456.92,457.03,4091
2020-12-10 11:33:00,457.32,457.32,457.24,457.24,1126
2020-12-10 11:32:00,457.5297,457.58,457.5297,457.58,681
2020-12-10 11:31:00,457.39,457.61,457.39,457.5987,1203
2020-12-10 11:30:00,457.8,457.8,457.77,457.79,942
2020-12-10 11:29:00,457.82,457.87,457.79,457.82,982
2020-12-10 11:28:00,457.892,458.1099,457.892,457.97,2748
2020-12-10 11:27:00,457.81,457.92,457.81,457.92,848
2020-12-10 11:26:00,458.28,458.28,457.92,457.92,1419
2020-12-10 11:24:00,458.21,458.21,458.17,458.2,888
2020-12-10 11:23:00,458.27,458.27,458.26,458.26,580
2020-12-10 11:22:00,458.26,458.26,458.15,458.15,577
2020-12-10 11:21:00,458.33,458.33,458.32,458.32,630
2020-12-10 11:20:00,458.27,458.27,458.11,458.14,896
2020-12-10 11:19:00,458.25,458.25,458.225,458.25,1341
2020-12-10 11:18:00,457.68,458.35,457.68,458.35,911
2020-12-10 11:17:00,457.91,458.06,457.89,457.89,899
2020-12-10 11:16:00,457.98,458.0,457.95,458.0,883
2020-12-10 11:15:00,457.33,457.42,457.3,457.42,1277
2020-12-10 11:14:00,456.95,457.12,456.95,457.12,612
2020-12-10 11:13:00,456.75,456.75,456.75,456.75,487
2020-12-10 11:11:00,456.89,457.01,456.89,457.01,978
2020-12-10 11:10:00,457.04,457.08,456.79,456.79,564
2020-12-10 11:09:00,457.11,457.37,457.11,457.37,640
2020-12-10 11:08:00,456.71,456.89,456.71,456.89,753
2020-12-10 11:07:00,457.06,457.07,457.06,457.07,323
2020-12-10 11:06:00,457.07,457.46,456.96,456.96,1520
2020-12-10 11:05:00,457.04,457.08,456.89,456.9,1356
2020-12-10 11:04:00,456.94,457.32,456.82,456.97,2236
2020-12-10 11:03:00,456.89,456.91,456.7675,456.7675,793
2020-12-10 11:01:00,457.35,457.35,457.34,457.34,238
2020-12-10 10:59:00,457.46,457.46,457.115,457.18,795
2020-12-10 10:57:00,456.92,456.92,456.825,456.825,557
2020-12-10 10:56:00,457.1,457.36,457.1,457.36,497
2020-12-10 10:55:00,457.23,457.32,457.23,457.26,22089
2020-12-10 10:54:00,457.36,457.36,457.36,457.36,206
2020-12-10 10:53:00,457.04,457.19,457.01,457.13,809
2020-12-10 10:52:00,457.39,457.39,457.22,457.22,20797
2020-12-10 10:51:00,457.09,457.09,457.05,457.05,734
2020-12-10 10:50:00,456.505,456.615,456.505,456.542,1008
2020-12-10 10:49:00,456.57,456.57,456.41,456.53,962
2020-12-10 10:48:00,457.05,457.18,457.03,457.03,554
2020-12-10 10:47:00,457.43,457.43,456.98,457.2,2058
2020-12-10 10:46:00,457.03,457.33,457.03,457.33,1565
2020-12-10 10:45:00,457.03,457.06,457.03,457.06,489
2020-12-10 10:44:00,456.79,457.3,456.79,456.965,856
2020-12-10 10:43:00,456.86,456.97,456.73,456.76,795
2020-12-10 10:42:00,456.68,456.68,456.53,456.57,746
2020-12-10 10:41:00,456.71,456.9,456.7,456.9,709
2020-12-10 10:40:00,456.42,456.85,456.42,456.85,861
2020-12-10 10:39:00,455.8,456.27,455.8,456.11,1327
2020-12-10 10:38:00,455.6,455.74,455.6,455.65,972
2020-12-10 10:37:00,455.48,455.54,455.48,455.53,473
2020-12-10 10:36:00,454.88,455.6,454.88,455.6,1374
2020-12-10 10:35:00,454.85,454.92,454.85,454.92,744
2020-12-10 10:34:00,455.01,455.01,454.8,454.87,737
2020-12-10 10:33:00,455.24,455.32,454.91,454.98,1546
2020-12-10 10:32:00,455.195,455.36,455.11,455.11,1090
2020-12-10 10:31:00,455.67,455.78,455.66,455.78,1927
2020-12-10 10:30:00,455.89,455.89,455.66,455.66,616
2020-12-10 10:29:00,455.8,456.02,455.65,455.65,1155
2020-12-10 10:28:00,455.6,455.64,455.6,455.64,577
2020-12-10 10:27:00,455.7438,455.89,455.73,455.74,1842
2020-12-10 10:26:00,456.14,456.16,456.14,456.16,633
2020-12-10 10:25:00,456.03,456.03,456.03,456.03,426
2020-12-10 10:24:00,456.76,456.76,456.4,456.4,559
2020-12-10 10:23:00,456.73,456.73,456.5,456.675,798
2020-12-10 10:22:00,456.57,456.775,456.57,456.76,2443
2020-12-10 10:21:00,456.3,456.48,456.11,456.48,3311
2020-12-10 10:20:00,456.39,456.47,456.21,456.21,1571
2020-12-10 10:19:00,456.85,456.85,456.35,456.36,4919
2020-12-10 10:18:00,456.73,456.885,456.69,456.75,2408
2020-12-10 10:17:00,456.63,456.82,456.545,456.545,889
2020-12-10 10:16:00,457.13,457.13,456.43,456.43,562
2020-12-10 10:15:00,457.42,457.42,457.11,457.12,882
2020-12-10 10:14:00,457.84,457.84,457.51,457.55,3256
2020-12-10 10:13:00,457.76,457.82,457.67,457.81,956
2020-12-10 10:12:00,457.66,457.99,457.66,457.7,1489
2020-12-10 10:11:00,457.68,457.68,457.49,457.59,829
2020-12-10 10:10:00,457.85,457.85,457.5,457.5,2037
2020-12-10 10:09:00,457.63,458.04,457.63,458.04,3142
2020-12-10 10:08:00,457.4587,457.4587,457.205,457.33,745
2020-12-10 10:07:00,457.27,457.53,457.1,457.46,2157
2020-12-10 10:06:00,457.24,457.41,456.79,456.79,3073
2020-12-10 10:05:00,456.8,456.8,456.7,456.7,817
2020-12-10 10:04:00,457.44,457.62,456.71,456.71,1156
2020-12-10 10:03:00,456.29,457.15,456.14,457.15,1160
2020-12-10 10:02:00,456.16,456.56,456.16,456.43,4174
2020-12-10 10:01:00,456.08,456.27,456.03,456.12,1599
2020-12-10 10:00:00,456.52,456.52,455.96,455.96,2409
2020-12-10 09:59:00,456.275,456.4,456.275,456.38,896
2020-12-10 09:58:00,457.1788,457.1788,456.64,456.64,1469
2020-12-10 09:57:00,456.9,456.93,456.69,456.93,1754
2020-12-10 09:56:00,456.89,457.07,456.52,456.9334,4225
2020-12-10 09:55:00,456.37,456.735,456.35,456.735,542
2020-12-10 09:54:00,456.6,456.6,456.6,456.6,273
2020-12-10 09:53:00,456.56,456.57,456.49,456.57,1125
2020-12-10 09:52:00,455.97,456.34,455.93,456.34,1615
2020-12-10 09:51:00,455.84,455.87,455.76,455.79,1628
2020-12-10 09:50:00,455.44,455.48,455.36,455.42,2262
2020-12-10 09:49:00,454.68,455.25,454.65,455.245,2894
2020-12-10 09:48:00,453.79,453.82,453.65,453.82,897
2020-12-10 09:47:00,453.65,454.2,453.65,453.94,23115
2020-12-10 09:46:00,452.85,453.72,452.85,453.72,2350
2020-12-10 09:45:00,452.38,452.75,452.27,452.75,10172
2020-12-10 09:44:00,452.2199,452.63,452.2,452.34,10588
2020-12-10 09:43:00,451.55,452.2691,451.55,451.92,7964
2020-12-10 09:42:00,451.55,451.7,451.44,451.54,2740
2020-12-10 09:41:00,451.73,451.84,451.54,451.84,2161
2020-12-10 09:40:00,450.68,451.66,450.68,451.66,1709
2020-12-10 09:39:00,449.59,450.69,449.535,450.54,3670
2020-12-10 09:38:00,449.85,450.1,449.42,449.53,3817
2020-12-10 09:37:00,449.575,450.19,449.56,449.81,4284
2020-12-10 09:36:00,449.12,449.6891,449.12,449.6891,4922
2020-12-10 09:35:00,450.51,450.67,449.28,449.46,6781
2020-12-10 09:34:00,451.13,451.52,451.11,451.12,1929
2020-12-10 09:33:00,450.52,451.11,450.52,451.11,4400
2020-12-10 09:32:00,450.19,450.89,450.19,450.55,7740
2020-12-10 09:31:00,451.14,451.26,449.61,450.26,17957
2020-12-10 09:29:00,451.18,451.25,451.18,451.25,754
2020-12-10 09:23:00,451.67,451.67,451.67,451.67,125
2020-12-10 09:17:00,450.6,450.6,450.6,450.6,396
2020-12-10 09:11:00,451.22,451.22,451.22,451.22,106
2020-12-10 09:06:00,452.0,452.0,452.0,452.0,102
2020-12-10 09:01:00,453.08,453.08,453.08,453.08,108
2020-12-10 08:52:00,454.23,454.23,454.22,454.22,320
2020-12-10 08:51:00,454.4,454.4,454.4,454.4,3510
2020-12-10 08:19:00,454.22,454.25,454.16,454.25,300
2020-12-10 08:05:00,457.1,457.1,456.83,456.83,538
2020-12-10 08:03:00,456.41,456.41,456.35,456.35,202
2020-12-10 07:59:00,456.48,456.48,456.48,456.48,100
2020-12-10 07:57:00,456.3,456.57,456.25,456.57,300
2020-12-10 07:56:00,456.42,456.42,456.42,456.42,146
2020-12-10 07:55:00,456.61,456.61,456.61,456.61,106
2020-12-10 07:54:00,456.36,456.36,456.36,456.36,200
2020-12-10 07:52:00,456.64,456.64,456.64,456.64,206
2020-12-10 07:48:00,456.95,456.95,456.58,456.59,701
2020-12-10 07:47:00,456.47,456.47,456.47,456.47,198
2020-12-10 07:42:00,456.57,456.57,456.57,456.57,129
2020-12-10 07:37:00,456.74,456.74,456.68,456.68,244
2020-12-10 07:25:00,456.88,456.88,456.88,456.88,104
2020-12-10 07:21:00,456.94,456.94,456.94,456.94,104
2020-12-10 07:19:00,457.51,457.51,457.51,457.51,100
2020-12-10 07:02:00,458.44,458.44,458.44,458.44,151
2020-12-10 06:23:00,459.04,459.11,459.04,459.06,434
2020-12-10 06:19:00,458.0,458.0,458.0,458.0,100
2020-12-10 06:01:00,459.31,459.31,459.26,459.26,400
2020-12-10 05:46:00,459.29,459.29,459.29,459.29,100
2020-12-10 05:45:00,459.18,459.18,459.14,459.14,300
2020-12-10 05:07:00,459.72,459.72,459.72,459.72,100
2020-12-10 04:57:00,458.72,458.72,458.72,458.72,100
2020-12-10 04:54:00,459.45,459.45,459.43,459.43,200
2020-12-10 04:48:00,459.68,459.68,459.68,459.68,100
2020-12-10 04:40:00,459.74,459.74,459.71,459.71,300
2020-12-10 04:37:00,459.78,459.78,459.78,459.78,100
2020-12-10 04:36:00,459.68,459.68,459.68,459.68,110
2020-12-10 04:34:00,459.87,459.87,459.54,459.54,300
2020-12-10 04:18:00,458.41,458.41,458.4,458.4,211
2020-12-10 04:07:00,457.21,457.21,457.16,457.16,313
2020-12-10 04:05:00,456.33,456.33,456.33,456.33,267
2020-12-10 04:03:00,456.33,456.33,456.33,456.33,236
2020-12-10 04:02:00,456.35,456.35,456.33,456.33,497
2020-12-09 16:03:00,452.89,452.89,452.89,452.89,19820
2020-12-09 16:01:00,452.89,452.89,452.89,452.89,1768
2020-12-09 16:00:00,453.06,453.32,452.44,452.51,28359
2020-12-09 15:59:00,453.21,453.43,453.01,453.32,11486
2020-12-09 15:58:00,453.37,453.39,452.88,453.025,8395
2020-12-09 15:57:00,453.685,453.85,453.31,453.55,6147
2020-12-09 15:56:00,453.92,454.0,453.62,453.77,5095
2020-12-09 15:55:00,453.6,454.16,453.6,453.91,8160
2020-12-09 15:54:00,453.18,453.67,453.18,453.48,1684
2020-12-09 15:53:00,453.31,453.32,452.88,452.88,2693
2020-12-09 15:52:00,453.51,453.605,453.08,453.34,2792
2020-12-09 15:51:00,453.21,453.28,452.82,453.28,5351
2020-12-09 15:50:00,453.29,453.46,453.09,453.29,5242
2020-12-09 15:49:00,454.06,454.08,453.26,453.26,4329
2020-12-09 15:48:00,454.1,454.11,453.6,453.6,1441
2020-12-09 15:47:00,453.705,454.13,453.51,454.13,2533
2020-12-09 15:46:00,453.92,453.92,453.48,453.9,2531
2020-12-09 15:45:00,453.415,454.03,453.415,454.03,1328
2020-12-09 15:44:00,453.36,453.36,453.24,453.24,1698
2020-12-09 15:43:00,453.305,453.36,453.06,453.06,1089
2020-12-09 15:42:00,452.7142,453.13,452.57,453.13,938
2020-12-09 15:41:00,452.43,452.74,452.43,452.7,722
2020-12-09 15:40:00,451.85,452.07,451.85,452.07,998
2020-12-09 15:39:00,451.81,451.845,451.7,451.7,1375
2020-12-09 15:38:00,451.62,451.91,451.62,451.79,3110
2020-12-09 15:37:00,450.82,451.45,450.82,451.44,4256
2020-12-09 15:36:00,451.14,451.15,450.8,450.8,3408
2020-12-09 15:35:00,451.69,451.75,451.17,451.33,4961
2020-12-09 15:34:00,451.23,451.705,451.23,451.53,2767
2020-12-09 15:33:00,451.23,451.23,451.08,451.08,582
2020-12-09 15:32:00,451.49,451.58,451.28,451.28,3891
2020-12-09 15:31:00,451.54,451.54,451.29,451.51,1664
2020-12-09 15:30:00,451.37,451.4,451.19,451.36,1850
2020-12-09 15:29:00,451.4,451.4,451.37,451.37,647
2020-12-09 15:28:00,451.18,451.18,451.01,451.05,927
2020-12-09 15:27:00,450.59,451.17,450.59,451.14,5931
2020-12-09 15:26:00,451.74,451.77,450.52,450.79,6716
2020-12-09 15:25:00,452.0,452.04,451.78,451.81,4411
2020-12-09 15:24:00,452.03,452.08,451.775,451.81,2166
2020-12-09 15:23:00,452.54,452.54,452.05,452.35,2019
2020-12-09 15:22:00,453.07,453.07,452.59,452.67,2081
2020-12-09 15:21:00,453.13,453.17,452.95,452.95,2646
2020-12-09 15:20:00,453.14,453.15,452.845,452.845,591
2020-12-09 15:19:00,453.24,453.32,452.98,452.98,2301
2020-12-09 15:18:00,453.55,453.59,453.275,453.28,2788
2020-12-09 15:17:00,453.45,453.7,453.45,453.58,571
2020-12-09 15:16:00,453.64,453.76,453.44,453.61,2689
2020-12-09 15:15:00,453.72,453.81,453.71,453.75,2985
2020-12-09 15:14:00,454.19,454.32,453.735,453.735,2512
2020-12-09 15:13:00,454.215,454.215,454.215,454.215,290
2020-12-09 15:12:00,454.9,454.9,454.19,454.19,1979
2020-12-09 15:11:00,455.2,455.27,455.0099,455.0099,1337
2020-12-09 15:10:00,454.97,455.2,454.89,454.89,499
2020-12-09 15:07:00,454.7,455.06,454.7,455.06,1602
2020-12-09 15:06:00,454.27,454.46,454.27,454.31,1588
2020-12-09 15:05:00,454.2,454.45,454.2,454.45,263
2020-12-09 15:04:00,453.91,454.41,453.91,454.41,1794
2020-12-09 15:03:00,453.705,453.91,453.705,453.91,526
2020-12-09 15:02:00,454.335,454.335,453.84,453.84,2183
2020-12-09 15:01:00,454.47,454.47,454.21,454.425,1562
2020-12-09 15:00:00,454.23,454.23,454.13,454.13,482
2020-12-09 14:59:00,454.23,454.58,454.23,454.36,1064
2020-12-09 14:58:00,454.2373,454.2373,454.2373,454.2373,278
2020-12-09 14:56:00,454.46,454.46,454.46,454.46,287
2020-12-09 14:55:00,453.48,453.97,453.33,453.97,4234
2020-12-09 14:54:00,453.56,453.71,453.18,453.27,2391
2020-12-09 14:53:00,453.71,453.73,453.68,453.72,1697
2020-12-09 14:52:00,453.9,453.915,453.9,453.915,554
2020-12-09 14:51:00,454.32,454.32,453.93,453.93,882
2020-12-09 14:50:00,454.36,454.59,454.36,454.57,2866
2020-12-09 14:49:00,454.72,454.855,454.12,454.2,2090
2020-12-09 14:48:00,455.015,455.015,455.015,455.015,370
2020-12-09 14:46:00,454.25,454.87,454.23,454.87,1120
2020-12-09 14:45:00,454.22,454.415,454.22,454.415,317
2020-12-09 14:44:00,454.385,454.61,454.2958,454.61,1084
2020-12-09 14:43:00,455.12,455.12,454.27,454.27,907
2020-12-09 14:42:00,455.5491,455.5491,455.26,455.26,998
2020-12-09 14:41:00,455.63,455.63,455.63,455.63,288
2020-12-09 14:40:00,455.62,455.63,455.57,455.57,759
2020-12-09 14:39:00,455.1662,455.1662,455.1662,455.1662,261
2020-12-09 14:38:00,455.125,455.3,455.125,455.3,903
2020-12-09 14:37:00,455.3902,455.3902,455.1,455.1,609
2020-12-09 14:36:00,455.29,455.29,455.28,455.28,1164
2020-12-09 14:35:00,455.66,455.66,455.43,455.43,725
2020-12-09 14:33:00,455.67,455.67,455.67,455.67,306
2020-12-09 14:32:00,456.38,456.38,456.16,456.16,1713
2020-12-09 14:31:00,456.465,456.465,456.31,456.31,965
2020-12-09 14:30:00,456.53,456.54,456.53,456.54,749
2020-12-09 14:29:00,456.09,456.52,456.09,456.315,836
2020-12-09 14:28:00,456.32,456.54,456.13,456.14,992
2020-12-09 14:26:00,456.09,456.32,456.02,456.02,697
2020-12-09 14:25:00,456.05,456.14,456.05,456.14,688
2020-12-09 14:24:00,455.92,456.057,455.92,456.057,344
2020-12-09 14:23:00,455.4283,455.6,455.4283,455.6,364
2020-12-09 14:22:00,455.44,455.5974,455.36,455.5974,1051
2020-12-09 14:21:00,455.12,455.13,455.11,455.11,1342
2020-12-09 14:19:00,455.19,455.19,455.19,455.19,439
2020-12-09 14:18:00,454.58,454.6,454.55,454.6,909
2020-12-09 14:17:00,454.29,454.29,454.29,454.29,620
2020-12-09 14:16:00,454.52,454.7236,454.48,454.59,1203
2020-12-09 14:15:00,454.66,454.88,454.495,454.67,1232
2020-12-09 14:14:00,454.56,454.56,454.42,454.42,1244
2020-12-09 14:13:00,454.32,454.32,454.32,454.32,391
2020-12-09 14:11:00,454.08,454.43,453.94,454.245,1142
2020-12-09 14:10:00,454.175,454.43,454.06,454.34,1370
2020-12-09 14:09:00,454.3525,454.4396,454.13,454.13,1338
2020-12-09 14:08:00,454.295,454.3,454.295,454.3,568
2020-12-09 14:07:00,453.87,454.09,453.87,454.09,938
2020-12-09 14:06:00,453.75,453.82,453.66,453.81,2101
2020-12-09 14:05:00,453.98,454.09,453.945,453.945,949
2020-12-09 14:04:00,453.49,453.66,453.49,453.66,1084
2020-12-09 14:03:00,453.52,453.52,453.37,453.37,854
2020-12-09 14:02:00,453.6,453.79,453.6,453.75,2172
2020-12-09 14:01:00,453.49,453.55,453.29,453.42,1684
2020-12-09 14:00:00,453.4,453.41,453.22,453.22,1836
2020-12-09 13:59:00,453.28,453.3,453.18,453.18,2257
2020-12-09 13:58:00,453.55,453.6,453.28,453.28,1963
2020-12-09 13:57:00,453.58,453.58,453.58,453.58,618
2020-12-09 13:56:00,454.02,454.02,453.72,454.0099,2514
2020-12-09 13:55:00,453.9,454.5999,453.9,454.5999,2667
2020-12-09 13:53:00,454.315,454.315,453.61,453.74,1548
2020-12-09 13:52:00,454.17,454.2745,454.06,454.06,986
2020-12-09 13:51:00,454.24,454.24,454.24,454.24,288
2020-12-09 13:50:00,454.35,454.36,454.24,454.24,1736
2020-12-09 13:49:00,454.05,454.1,454.0,454.1,1502
2020-12-09 13:48:00,454.58,454.99,454.3,454.3,6484
2020-12-09 13:47:00,454.31,454.45,454.2,454.45,3369
2020-12-09 13:46:00,454.45,454.45,454.45,454.45,1541
2020-12-09 13:45:00,454.87,454.87,454.48,454.485,637
2020-12-09 13:43:00,454.36,454.36,453.6,454.11,3468
2020-12-09 13:42:00,454.5101,454.5101,454.5101,454.5101,4065
2020-12-09 13:41:00,454.65,454.65,454.65,454.65,709
2020-12-09 13:40:00,455.14,455.14,454.9758,454.98,2852
2020-12-09 13:38:00,455.69,455.69,455.16,455.2402,1958
2020-12-09 13:37:00,455.085,455.28,455.085,455.28,809
2020-12-09 13:36:00,454.91,455.0,454.81,455.0,2148
2020-12-09 13:35:00,455.42,455.46,454.9,454.9,2689
2020-12-09 13:34:00,455.31,455.31,455.28,455.28,1003
2020-12-09 13:33:00,455.6435,455.6435,455.6435,455.6435,418
2020-12-09 13:32:00,455.69,455.69,455.14,455.14,3492
2020-12-09 13:31:00,455.65,455.66,455.48,455.66,3499
2020-12-09 13:30:00,456.0,456.0,455.665,455.665,6294
2020-12-09 13:29:00,456.42,456.43,456.0,456.0,2868
2020-12-09 13:28:00,456.7043,456.7043,456.08,456.08,4515
2020-12-09 13:27:00,456.84,457.29,456.68,456.6953,7556
2020-12-09 13:26:00,456.91,456.9975,456.6,456.6,3296
2020-12-09 13:25:00,457.36,457.36,457.06,457.06,1329
2020-12-09 13:24:00,457.2003,457.79,457.125,457.79,1376
2020-12-09 13:22:00,457.0,457.0,457.0,457.0,423
2020-12-09 13:21:00,456.955,456.955,456.955,456.955,400
2020-12-09 13:20:00,457.27,457.27,457.07,457.11,2535
2020-12-09 13:19:00,457.565,457.565,457.565,457.565,334
2020-12-09 13:16:00,457.255,457.51,457.255,457.51,1305
2020-12-09 13:14:00,457.52,457.52,457.27,457.27,2601
2020-12-09 13:11:00,457.63,457.63,457.61,457.61,684
2020-12-09 13:09:00,457.48,457.48,457.48,457.48,173
2020-12-09 13:08:00,457.71,457.77,457.71,457.77,457
2020-12-09 13:07:00,456.61,456.8,456.61,456.8,1911
2020-12-09 13:06:00,456.6275,456.6275,456.6275,456.6275,279
2020-12-09 13:05:00,456.77,456.8091,456.77,456.8091,1103
2020-12-09 13:04:00,457.1,457.1,456.9,456.9,2977
2020-12-09 13:01:00,457.52,457.56,457.22,457.22,2332
2020-12-09 13:00:00,457.64,457.83,457.5,457.83,2428
2020-12-09 12:59:00,457.34,457.75,457.34,457.75,678
2020-12-09 12:58:00,457.3,457.3,457.04,457.04,508
2020-12-09 12:57:00,456.875,456.875,456.875,456.875,740
2020-12-09 12:56:00,456.93,457.05,456.85,456.85,622
2020-12-09 12:55:00,456.05,456.55,456.02,456.54,1746
2020-12-09 12:54:00,456.01,456.365,456.01,456.365,1115
2020-12-09 12:53:00,455.805,455.815,455.805,455.815,349
2020-12-09 12:52:00,455.58,455.685,455.58,455.63,1222
2020-12-09 12:51:00,455.5401,455.61,455.135,455.44,3987
2020-12-09 12:50:00,455.96,456.0,455.71,455.91,5542
2020-12-09 12:49:00,456.137,456.43,456.1265,456.1479,6753
2020-12-09 12:48:00,456.76,456.77,456.135,456.135,3854
2020-12-09 12:47:00,457.125,457.125,456.88,456.88,3381
2020-12-09 12:46:00,457.2,457.335,457.2,457.335,685
2020-12-09 12:45:00,457.4048,457.4048,457.24,457.24,672
2020-12-09 12:44:00,457.53,457.53,457.3,457.39,2390
2020-12-09 12:43:00,457.78,457.82,457.63,457.66,1299
2020-12-09 12:42:00,458.285,458.285,457.96,458.18,1821
2020-12-09 12:41:00,458.46,458.46,458.46,458.46,750
2020-12-09 12:40:00,458.4218,458.4218,458.4218,458.4218,536
2020-12-09 12:39:00,458.68,458.68,458.68,458.68,164
2020-12-09 12:38:00,459.36,459.365,459.0,459.0,1010
2020-12-09 12:37:00,459.25,459.25,459.25,459.25,835
2020-12-09 12:36:00,459.58,459.68,459.345,459.505,1546
2020-12-09 12:35:00,459.61,459.63,459.46,459.58,1700
2020-12-09 12:34:00,459.56,459.95,459.56,459.725,921
2020-12-09 12:33:00,459.545,459.65,459.545,459.56,437
2020-12-09 12:32:00,459.56,459.66,459.56,459.565,668
2020-12-09 12:31:00,459.64,459.76,459.49,459.61,7536
2020-12-09 12:30:00,459.8,459.8,459.61,459.76,468
2020-12-09 12:29:00,459.82,459.82,459.61,459.61,830
2020-12-09 12:28:00,459.51,459.82,459.45,459.82,2051
2020-12-09 12:27:00,459.442,459.442,459.442,459.442,175
2020-12-09 12:25:00,459.59,459.59,459.44,459.495,1080
2020-12-09 12:24:00,459.59,459.74,459.59,459.72,1468
2020-12-09 12:23:00,460.08,460.11,459.44,459.44,4397
2020-12-09 12:22:00,460.325,460.325,460.325,460.325,441
2020-12-09 12:21:00,460.04,460.43,460.04,460.365,879
2020-12-09 12:20:00,460.49,460.74,460.26,460.26,1969
2020-12-09 12:19:00,460.6917,460.805,460.45,460.805,574
2020-12-09 12:18:00,460.77,460.775,460.33,460.33,1437
2020-12-09 12:17:00,461.23,461.29,460.86,460.86,7421
2020-12-09 12:16:00,461.18,461.18,461.01,461.01,588
2020-12-09 12:15:00,461.2,461.2,461.16,461.165,461
2020-12-09 12:14:00,461.41,461.435,461.12,461.12,1043
2020-12-09 12:13:00,461.59,461.59,461.5159,461.56,2094
2020-12-09 12:12:00,461.74,461.86,461.62,461.72,2336
2020-12-09 12:11:00,462.235,462.235,461.775,461.775,1603
2020-12-09 12:10:00,461.685,462.19,461.685,462.13,800
2020-12-09 12:09:00,462.19,462.3,461.95,461.95,5543
2020-12-09 12:08:00,462.43,462.505,462.205,462.505,506
2020-12-09 12:07:00,462.73,462.73,462.505,462.505,1002
2020-12-09 12:06:00,462.96,462.96,462.96,462.96,105
2020-12-09 12:05:00,463.275,463.275,462.765,462.965,1418
2020-12-09 12:04:00,463.25,463.25,463.1,463.11,528
2020-12-09 12:03:00,463.255,463.255,463.25,463.25,208
2020-12-09 12:02:00,463.255,463.255,463.255,463.255,328
2020-12-09 12:01:00,463.32,463.32,463.06,463.255,406
2020-12-09 12:00:00,463.27,463.45,463.255,463.255,636
2020-12-09 11:59:00,462.98,463.18,462.895,463.18,1598
2020-12-09 11:58:00,462.815,462.815,462.815,462.815,437
2020-12-09 11:57:00,462.96,462.96,462.67,462.67,477
2020-12-09 11:56:00,462.93,462.93,462.82,462.82,311
2020-12-09 11:55:00,462.58,462.8066,462.58,462.8066,351
2020-12-09 11:54:00,462.8,462.8,462.8,462.8,256
2020-12-09 11:53:00,462.68,462.81,462.615,462.64,1635
2020-12-09 11:52:00,462.09,462.4094,462.09,462.4094,3261
2020-12-09 11:51:00,462.875,463.0125,462.095,462.095,6016
2020-12-09 11:48:00,463.01,463.01,462.85,462.85,751
2020-12-09 11:47:00,463.3025,463.3025,463.1,463.1,1477
2020-12-09 11:46:00,463.47,463.47,463.25,463.26,939
2020-12-09 11:44:00,463.645,463.645,463.48,463.48,280
2020-12-09 11:43:00,463.75,463.75,463.25,463.25,271
2020-12-09 11:42:00,463.24,463.24,463.24,463.24,219
2020-12-09 11:41:00,463.74,463.74,463.505,463.505,305
2020-12-09 11:39:00,463.49,463.49,463.2,463.2,450
2020-12-09 11:37:00,463.37,463.37,463.1,463.1,475
2020-12-09 11:36:00,463.22,463.22,463.1,463.1,583
2020-12-09 11:35:00,464.0,464.0,463.32,463.32,8614
2020-12-09 11:34:00,464.54,464.65,464.03,464.03,6143
2020-12-09 11:33:00,464.62,464.9,464.62,464.9,241
2020-12-09 11:32:00,464.67,464.81,464.57,464.57,715
2020-12-09 11:31:00,464.93,464.93,464.74,464.74,760
2020-12-09 11:30:00,464.36,464.99,464.36,464.74,3822
2020-12-09 11:29:00,464.5,464.5,464.5,464.5,656
2020-12-09 11:28:00,464.335,464.5,464.335,464.5,811
2020-12-09 11:27:00,464.16,464.16,464.16,464.16,333
2020-12-09 11:26:00,464.24,464.24,463.9,463.9,567
2020-12-09 11:25:00,464.4,464.4,464.4,464.4,345
2020-12-09 11:24:00,464.06,464.47,464.06,464.47,935
2020-12-09 11:23:00,463.8,463.87,463.8,463.85,731
2020-12-09 11:22:00,463.86,463.98,463.74,463.74,1818
2020-12-09 11:21:00,463.96,463.96,463.95,463.95,335
2020-12-09 11:20:00,464.0,464.0,464.0,464.0,736
2020-12-09 11:19:00,464.25,464.25,464.21,464.21,530
2020-12-09 11:18:00,463.895,464.11,463.895,464.11,1019
2020-12-09 11:17:00,464.23,464.27,463.9,463.9,3256
2020-12-09 11:16:00,464.14,464.2,464.11,464.2,809
2020-12-09 11:15:00,463.77,464.14,463.77,464.14,747
2020-12-09 11:14:00,463.96,463.96,463.88,463.88,1476
2020-12-09 11:13:00,464.11,464.11,464.03,464.09,20707
2020-12-09 11:12:00,464.47,464.47,464.13,464.24,1197
2020-12-09 11:11:00,464.71,464.71,464.38,464.38,530
2020-12-09 11:09:00,464.74,464.74,464.51,464.71,1607
2020-12-09 11:08:00,464.53,464.53,464.39,464.39,882
2020-12-09 11:07:00,463.92,464.53,463.92,464.53,1156
2020-12-09 11:06:00,463.45,463.6,463.45,463.6,1138
2020-12-09 11:05:00,463.54,463.585,463.48,463.5093,624
2020-12-09 11:04:00,463.58,463.6,463.5,463.59,1007
2020-12-09 11:02:00,463.87,464.05,463.87,464.05,800
2020-12-09 11:01:00,463.91,463.93,463.445,463.445,1341
2020-12-09 11:00:00,463.95,463.95,463.8,463.8,397
2020-12-09 10:59:00,463.83,463.83,463.83,463.83,253
2020-12-09 10:58:00,463.84,463.84,463.67,463.67,645
2020-12-09 10:56:00,463.81,464.14,463.81,464.08,1274
2020-12-09 10:55:00,463.97,463.97,463.75,463.75,525
2020-12-09 10:54:00,464.05,464.1,464.05,464.1,287
2020-12-09 10:53:00,463.62,463.91,463.62,463.91,785
2020-12-09 10:52:00,463.55,463.6,463.55,463.6,607
2020-12-09 10:51:00,463.66,463.79,463.63,463.63,889
2020-12-09 10:50:00,463.78,463.82,463.485,463.485,1458
2020-12-09 10:49:00,463.7326,463.88,463.66,463.77,1863
2020-12-09 10:48:00,463.3698,463.3698,463.3698,463.3698,262
2020-12-09 10:47:00,463.16,463.385,463.08,463.385,944
2020-12-09 10:46:00,463.36,463.36,463.36,463.36,168
2020-12-09 10:45:00,463.1,463.12,462.99,463.12,2310
2020-12-09 10:44:00,463.15,463.23,463.14,463.23,1093
2020-12-09 10:43:00,463.12,463.45,463.12,463.35,729
2020-12-09 10:42:00,463.19,463.19,462.9,463.08,2029
2020-12-09 10:41:00,462.66,463.17,462.5656,462.97,2229
2020-12-09 10:40:00,463.06,463.09,462.81,462.81,2076
2020-12-09 10:39:00,463.29,463.29,462.98,463.02,2169
2020-12-09 10:38:00,463.51,463.54,463.38,463.38,912
2020-12-09 10:37:00,463.95,463.97,463.94,463.94,975
2020-12-09 10:36:00,464.41,464.47,464.0,464.06,1462
2020-12-09 10:34:00,464.84,464.85,464.74,464.79,1447
2020-12-09 10:33:00,464.8,464.89,464.69,464.89,1160
2020-12-09 10:32:00,464.64,464.64,464.64,464.64,426
2020-12-09 10:31:00,464.8,464.8,464.3282,464.4,1280
2020-12-09 10:30:00,465.03,465.05,464.8,464.93,1551
2020-12-09 10:29:00,464.9,465.05,464.89,465.04,1457
2020-12-09 10:28:00,464.96,464.96,464.92,464.94,1235
2020-12-09 10:27:00,464.9,464.94,464.895,464.91,788
2020-12-09 10:26:00,464.91,465.01,464.84,465.01,1065
2020-12-09 10:25:00,464.84,464.89,464.79,464.83,1179
2020-12-09 10:24:00,464.885,464.95,464.75,464.75,1455
2020-12-09 10:23:00,464.85,464.85,464.85,464.85,238
2020-12-09 10:22:00,464.8901,465.14,464.8,464.945,2181
2020-12-09 10:21:00,464.96,465.09,464.96,465.09,446
2020-12-09 10:20:00,464.83,464.93,464.8,464.93,1428
2020-12-09 10:19:00,464.55,464.88,464.4,464.865,3145
2020-12-09 10:18:00,464.37,464.5,464.31,464.36,1424
2020-12-09 10:17:00,464.14,464.39,464.13,464.39,2328
2020-12-09 10:16:00,463.85,464.11,463.7,464.11,1561
2020-12-09 10:15:00,464.0517,464.07,463.92,463.97,872
2020-12-09 10:14:00,463.98,464.38,463.915,464.38,1044
2020-12-09 10:13:00,463.915,464.24,463.915,464.13,1748
2020-12-09 10:12:00,464.77,464.77,464.245,464.245,2375
2020-12-09 10:11:00,465.01,465.12,464.95,464.95,735
2020-12-09 10:10:00,465.7,465.71,465.08,465.25,1436
2020-12-09 10:09:00,465.68,465.855,465.4075,465.575,2342
2020-12-09 10:08:00,465.96,465.96,465.89,465.89,432
2020-12-09 10:07:00,465.875,465.95,465.875,465.95,538
2020-12-09 10:06:00,465.53,465.69,465.53,465.69,441
2020-12-09 10:05:00,465.055,465.055,465.055,465.055,346
2020-12-09 10:04:00,465.11,465.28,465.11,465.13,1489
2020-12-09 10:03:00,465.05,465.155,465.05,465.063,810
2020-12-09 10:02:00,465.17,465.1975,465.05,465.1975,1384
2020-12-09 10:01:00,465.16,465.46,465.1,465.46,1776
2020-12-09 10:00:00,465.08,465.08,465.08,465.08,352
2020-12-09 09:59:00,465.28,465.28,465.175,465.175,443
2020-12-09 09:58:00,465.0,465.51,464.99,465.34,2007
2020-12-09 09:57:00,464.6,464.68,464.6,464.67,1088
2020-12-09 09:56:00,464.55,464.6,464.53,464.6,588
2020-12-09 09:55:00,464.3,464.315,464.22,464.22,1083
2020-12-09 09:54:00,464.115,464.46,464.115,464.37,3803
2020-12-09 09:53:00,464.17,464.19,464.075,464.075,20580
2020-12-09 09:52:00,464.035,464.035,464.035,464.035,446
2020-12-09 09:51:00,464.34,464.35,464.01,464.01,934
2020-12-09 09:50:00,464.45,464.45,464.41,464.41,459
2020-12-09 09:49:00,463.93,464.19,463.9,464.19,1035
2020-12-09 09:48:00,464.19,464.374,464.085,464.195,675
2020-12-09 09:47:00,464.01,464.44,463.96,464.17,2844
2020-12-09 09:46:00,464.4,464.4,464.22,464.3,1827
2020-12-09 09:45:00,464.01,464.42,464.01,464.42,1267
2020-12-09 09:44:00,464.01,464.01,464.01,464.01,283
2020-12-09 09:43:00,463.97,463.97,463.81,463.82,630
2020-12-09 09:42:00,463.8,463.89,463.8,463.87,771
2020-12-09 09:41:00,463.7,464.11,463.63,463.82,3276
2020-12-09 09:39:00,463.45,463.5,463.45,463.5,412
2020-12-09 09:38:00,463.31,463.31,463.26,463.26,920
2020-12-09 09:37:00,463.17,463.64,463.15,463.64,4110
2020-12-09 09:36:00,463.21,463.46,463.14,463.33,3712
2020-12-09 09:35:00,463.505,463.505,463.325,463.35,1935
2020-12-09 09:34:00,463.47,463.6699,463.26,463.58,2893
2020-12-09 09:33:00,463.01,463.66,463.01,463.66,2236
2020-12-09 09:32:00,462.79,463.12,462.64,463.04,6776