-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathintraday_1min_BRK-B.csv
We can't make this file beautiful and searchable because it's too large.
13405 lines (13405 loc) · 708 KB
/
intraday_1min_BRK-B.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
2021-01-08 18:02:00,234.1,234.1,234.1,234.1,100
2021-01-08 16:41:00,234.15,234.15,234.15,234.15,490
2021-01-08 16:33:00,234.11,234.15,234.11,234.15,490
2021-01-08 16:32:00,234.15,234.15,234.15,234.15,510
2021-01-08 16:31:00,234.12,234.15,234.12,234.15,502
2021-01-08 16:19:00,234.15,234.15,234.15,234.15,292
2021-01-08 16:15:00,234.03,234.03,234.03,234.03,972
2021-01-08 16:13:00,234.15,234.15,234.15,234.15,202
2021-01-08 16:12:00,233.9949,233.9949,233.9949,233.9949,2612
2021-01-08 16:04:00,234.03,234.03,234.03,234.03,520
2021-01-08 16:03:00,234.03,234.03,234.03,234.03,50127
2021-01-08 16:02:00,234.03,234.34,234.03,234.03,105127
2021-01-08 16:01:00,234.03,234.13,234.03,234.13,53021
2021-01-08 16:00:00,234.43,234.47,233.98,234.05,144384
2021-01-08 15:59:00,234.43,234.47,234.34,234.425,39936
2021-01-08 15:58:00,234.35,234.43,234.33,234.43,34014
2021-01-08 15:57:00,234.37,234.43,234.31,234.31,26471
2021-01-08 15:56:00,234.45,234.45,234.3,234.352,23408
2021-01-08 15:55:00,234.4,234.49,234.4,234.45,21805
2021-01-08 15:54:00,234.41,234.41,234.24,234.38,15183
2021-01-08 15:53:00,234.45,234.5,234.38,234.415,10640
2021-01-08 15:52:00,234.56,234.577,234.38,234.41,26714
2021-01-08 15:51:00,234.45,234.6,234.45,234.58,35004
2021-01-08 15:50:00,234.49,234.51,234.42,234.44,15310
2021-01-08 15:49:00,234.48,234.52,234.45,234.4747,22904
2021-01-08 15:48:00,234.44,234.5,234.37,234.5,15154
2021-01-08 15:47:00,234.47,234.51,234.41,234.43,12903
2021-01-08 15:46:00,234.4301,234.53,234.35,234.49,20709
2021-01-08 15:45:00,234.41,234.51,234.41,234.45,15327
2021-01-08 15:44:00,234.35,234.42,234.24,234.41,18801
2021-01-08 15:43:00,234.23,234.4,234.19,234.34,13213
2021-01-08 15:42:00,234.45,234.45,234.26,234.26,14361
2021-01-08 15:41:00,234.51,234.51,234.42,234.45,19166
2021-01-08 15:40:00,234.41,234.51,234.38,234.51,13806
2021-01-08 15:39:00,234.49,234.49,234.37,234.44,12625
2021-01-08 15:38:00,234.51,234.54,234.4444,234.51,27317
2021-01-08 15:37:00,234.38,234.51,234.335,234.51,18859
2021-01-08 15:36:00,234.42,234.45,234.31,234.39,16697
2021-01-08 15:35:00,234.3,234.45,234.3,234.42,18894
2021-01-08 15:34:00,234.28,234.32,234.23,234.28,24378
2021-01-08 15:33:00,234.0,234.3,233.99,234.3,20768
2021-01-08 15:32:00,233.98,234.0,233.93,233.99,34141
2021-01-08 15:31:00,233.86,233.98,233.8453,233.95,19368
2021-01-08 15:30:00,233.83,233.9,233.8,233.83,19020
2021-01-08 15:29:00,233.81,233.8623,233.795,233.81,8098
2021-01-08 15:28:00,233.75,233.83,233.71,233.79,9115
2021-01-08 15:27:00,233.85,233.865,233.7,233.7,11500
2021-01-08 15:26:00,233.88,233.94,233.78,233.84,11463
2021-01-08 15:25:00,233.87,233.88,233.71,233.83,9089
2021-01-08 15:24:00,233.795,233.86,233.73,233.84,9814
2021-01-08 15:23:00,233.87,233.88,233.77,233.8444,5915
2021-01-08 15:22:00,233.81,233.88,233.7301,233.875,8500
2021-01-08 15:21:00,233.93,233.98,233.83,233.83,5527
2021-01-08 15:20:00,233.91,233.97,233.87,233.9699,6041
2021-01-08 15:19:00,233.76,233.92,233.67,233.89,25121
2021-01-08 15:18:00,233.87,233.95,233.72,233.72,12610
2021-01-08 15:17:00,233.9,233.905,233.83,233.85,4973
2021-01-08 15:16:00,233.84,233.97,233.81,233.9201,11527
2021-01-08 15:15:00,233.74,233.8314,233.73,233.82,6853
2021-01-08 15:14:00,233.85,233.87,233.71,233.71,7619
2021-01-08 15:13:00,233.78,233.87,233.74,233.87,7912
2021-01-08 15:12:00,233.76,233.9,233.76,233.865,9991
2021-01-08 15:11:00,233.77,233.775,233.62,233.735,7725
2021-01-08 15:10:00,233.815,233.84,233.73,233.8,8639
2021-01-08 15:09:00,233.68,233.8,233.67,233.79,4299
2021-01-08 15:08:00,233.72,233.75,233.67,233.68,11733
2021-01-08 15:07:00,233.75,233.76,233.63,233.69,5674
2021-01-08 15:06:00,233.7,233.77,233.64,233.77,11069
2021-01-08 15:05:00,233.59,233.68,233.54,233.66,11334
2021-01-08 15:04:00,233.645,233.68,233.6,233.63,3378
2021-01-08 15:03:00,233.62,233.66,233.46,233.62,5965
2021-01-08 15:02:00,233.53,233.57,233.4365,233.57,15291
2021-01-08 15:01:00,233.36,233.53,233.29,233.51,12774
2021-01-08 15:00:00,233.28,233.34,233.21,233.33,13195
2021-01-08 14:59:00,233.34,233.34,233.26,233.295,4253
2021-01-08 14:58:00,233.27,233.34,233.16,233.28,12639
2021-01-08 14:57:00,232.98,233.32,232.98,233.27,26803
2021-01-08 14:56:00,232.955,233.03,232.93,233.0,7220
2021-01-08 14:55:00,233.17,233.175,232.95,232.98,4583
2021-01-08 14:54:00,233.16,233.16,233.06,233.16,4553
2021-01-08 14:53:00,233.1648,233.22,233.16,233.22,3635
2021-01-08 14:52:00,233.24,233.27,233.15,233.19,10317
2021-01-08 14:51:00,233.0,233.24,232.98,233.22,9592
2021-01-08 14:50:00,232.9,233.0,232.89,232.98,2797
2021-01-08 14:49:00,232.752,232.83,232.74,232.83,3904
2021-01-08 14:48:00,232.88,232.9,232.72,232.78,10003
2021-01-08 14:47:00,232.69,232.86,232.69,232.86,8603
2021-01-08 14:46:00,232.73,232.74,232.61,232.71,4641
2021-01-08 14:45:00,232.67,232.76,232.63,232.73,3368
2021-01-08 14:44:00,232.73,232.7651,232.63,232.64,6041
2021-01-08 14:43:00,232.66,232.73,232.66,232.73,14970
2021-01-08 14:42:00,232.7,232.75,232.65,232.65,5834
2021-01-08 14:41:00,232.87,232.87,232.63,232.71,10411
2021-01-08 14:40:00,232.96,232.98,232.82,232.84,8014
2021-01-08 14:39:00,233.0,233.02,232.955,232.9752,4731
2021-01-08 14:38:00,233.08,233.135,232.9415,232.995,10135
2021-01-08 14:37:00,233.08,233.08,232.98,233.06,10133
2021-01-08 14:36:00,232.9,233.09,232.9,233.075,4495
2021-01-08 14:35:00,233.0,233.06,232.94,232.945,5057
2021-01-08 14:34:00,233.0,233.015,232.95,232.95,4317
2021-01-08 14:33:00,232.965,232.99,232.87,232.98,7514
2021-01-08 14:32:00,233.01,233.06,232.975,233.005,6030
2021-01-08 14:31:00,232.99,233.04,232.8167,233.04,6953
2021-01-08 14:30:00,232.9113,232.985,232.86,232.985,3418
2021-01-08 14:29:00,232.9,232.93,232.85,232.89,9298
2021-01-08 14:28:00,232.75,232.91,232.75,232.885,10970
2021-01-08 14:27:00,232.77,232.7836,232.7,232.73,5544
2021-01-08 14:26:00,232.88,232.9,232.77,232.79,13226
2021-01-08 14:25:00,232.97,233.0,232.89,232.8979,19098
2021-01-08 14:24:00,232.98,233.01,232.89,232.97,5765
2021-01-08 14:23:00,233.06,233.06,232.95,232.97,5910
2021-01-08 14:22:00,233.05,233.12,232.95,233.09,7833
2021-01-08 14:21:00,233.175,233.175,233.03,233.035,4219
2021-01-08 14:20:00,233.16,233.19,233.1245,233.1755,3384
2021-01-08 14:19:00,233.045,233.2,233.045,233.08,7349
2021-01-08 14:18:00,232.98,233.04,232.97,233.0318,2973
2021-01-08 14:17:00,233.05,233.08,232.96,232.97,3158
2021-01-08 14:16:00,232.94,233.04,232.887,233.03,4296
2021-01-08 14:15:00,233.02,233.06,232.98,232.99,3615
2021-01-08 14:14:00,233.02,233.08,232.95,233.05,6264
2021-01-08 14:13:00,232.95,233.08,232.95,233.01,3709
2021-01-08 14:12:00,233.175,233.18,232.96,232.995,8730
2021-01-08 14:11:00,232.86,233.21,232.8501,233.18,12742
2021-01-08 14:10:00,232.85,232.89,232.85,232.86,5123
2021-01-08 14:09:00,232.93,232.943,232.88,232.89,2900
2021-01-08 14:08:00,232.84,232.9608,232.82,232.9302,5458
2021-01-08 14:07:00,232.82,232.95,232.76,232.86,12161
2021-01-08 14:06:00,232.75,232.86,232.72,232.78,12434
2021-01-08 14:05:00,232.72,232.75,232.62,232.725,8464
2021-01-08 14:04:00,232.67,232.77,232.57,232.77,5497
2021-01-08 14:03:00,232.6,232.68,232.6,232.68,2849
2021-01-08 14:02:00,232.47,232.6,232.47,232.58,6860
2021-01-08 14:01:00,232.37,232.5,232.37,232.47,6457
2021-01-08 14:00:00,232.2,232.39,232.15,232.39,7980
2021-01-08 13:59:00,232.2746,232.28,232.17,232.2,6217
2021-01-08 13:58:00,232.46,232.46,232.2776,232.312,3431
2021-01-08 13:57:00,232.35,232.44,232.34,232.43,5030
2021-01-08 13:56:00,232.1708,232.42,232.1708,232.34,6735
2021-01-08 13:55:00,232.18,232.26,232.173,232.185,6954
2021-01-08 13:54:00,232.21,232.255,232.1764,232.1764,8927
2021-01-08 13:53:00,232.18,232.28,232.13,232.26,7514
2021-01-08 13:52:00,232.09,232.24,232.04,232.24,3952
2021-01-08 13:51:00,231.98,232.13,231.97,232.1102,3392
2021-01-08 13:50:00,232.0,232.05,231.925,231.99,10875
2021-01-08 13:49:00,231.8741,232.015,231.865,232.015,6691
2021-01-08 13:48:00,231.95,231.97,231.84,231.85,7120
2021-01-08 13:47:00,232.15,232.15,231.89,231.8946,13698
2021-01-08 13:46:00,232.0,232.24,231.99,232.15,7198
2021-01-08 13:45:00,231.85,232.05,231.7651,232.04,11603
2021-01-08 13:44:00,231.83,231.915,231.8095,231.89,7909
2021-01-08 13:43:00,231.86,231.86,231.73,231.79,4264
2021-01-08 13:42:00,232.0217,232.07,231.72,231.9,9266
2021-01-08 13:41:00,232.09,232.09,231.85,232.02,13562
2021-01-08 13:40:00,232.11,232.2,232.07,232.12,14504
2021-01-08 13:39:00,232.09,232.21,232.0801,232.0801,14342
2021-01-08 13:38:00,232.1,232.1,231.92,232.1,26223
2021-01-08 13:37:00,232.3,232.36,232.06,232.13,8799
2021-01-08 13:36:00,232.17,232.3499,232.17,232.3,5220
2021-01-08 13:35:00,232.18,232.22,232.16,232.16,4851
2021-01-08 13:34:00,232.2,232.25,232.13,232.19,4271
2021-01-08 13:33:00,232.24,232.33,232.19,232.2,7065
2021-01-08 13:32:00,232.24,232.28,232.23,232.26,3664
2021-01-08 13:31:00,232.27,232.33,232.17,232.29,19405
2021-01-08 13:30:00,232.35,232.4,232.32,232.32,5409
2021-01-08 13:29:00,232.29,232.36,232.24,232.3235,5099
2021-01-08 13:28:00,232.31,232.395,232.27,232.31,5740
2021-01-08 13:27:00,232.4,232.45,232.298,232.36,7621
2021-01-08 13:26:00,232.395,232.5,232.37,232.44,6934
2021-01-08 13:25:00,232.28,232.42,232.27,232.39,5462
2021-01-08 13:24:00,232.37,232.43,232.24,232.28,13787
2021-01-08 13:23:00,232.53,232.55,232.34,232.37,13839
2021-01-08 13:22:00,232.52,232.53,232.48,232.52,6319
2021-01-08 13:21:00,232.6045,232.6045,232.4,232.52,10552
2021-01-08 13:20:00,232.67,232.67,232.49,232.58,7871
2021-01-08 13:19:00,232.7,232.72,232.63,232.66,6892
2021-01-08 13:18:00,232.6,232.71,232.6,232.6973,10001
2021-01-08 13:17:00,232.5646,232.7,232.55,232.585,11769
2021-01-08 13:16:00,232.68,232.69,232.6,232.6,2613
2021-01-08 13:15:00,232.7,232.765,232.63,232.7,5203
2021-01-08 13:14:00,232.83,232.83,232.71,232.77,4397
2021-01-08 13:13:00,232.85,232.95,232.85,232.87,5761
2021-01-08 13:12:00,232.87,232.92,232.85,232.9,1669
2021-01-08 13:11:00,232.845,232.895,232.65,232.86,14735
2021-01-08 13:10:00,232.75,232.85,232.75,232.8375,4587
2021-01-08 13:09:00,232.7925,232.82,232.7,232.735,3634
2021-01-08 13:08:00,232.79,232.82,232.76,232.795,3839
2021-01-08 13:07:00,232.86,232.8887,232.79,232.82,3798
2021-01-08 13:06:00,232.8,232.93,232.785,232.86,18329
2021-01-08 13:05:00,232.76,232.78,232.76,232.7665,2218
2021-01-08 13:04:00,232.77,232.8036,232.74,232.745,3336
2021-01-08 13:03:00,232.8,232.85,232.736,232.8,4480
2021-01-08 13:02:00,232.7914,232.83,232.74,232.77,3714
2021-01-08 13:01:00,232.86,232.9,232.8,232.81,8710
2021-01-08 13:00:00,232.945,232.945,232.86,232.91,4265
2021-01-08 12:59:00,233.01,233.01,232.925,232.93,2325
2021-01-08 12:58:00,232.96,233.01,232.94,233.01,3652
2021-01-08 12:57:00,233.07,233.07,232.98,232.98,2491
2021-01-08 12:56:00,232.98,233.13,232.98,233.08,3069
2021-01-08 12:55:00,233.0,233.05,232.97,232.99,5810
2021-01-08 12:54:00,232.93,232.98,232.91,232.98,4746
2021-01-08 12:53:00,232.91,233.0199,232.87,232.921,3349
2021-01-08 12:52:00,232.99,233.0,232.8601,232.925,8827
2021-01-08 12:51:00,232.93,232.97,232.9048,232.9567,3733
2021-01-08 12:50:00,232.8781,233.0,232.8781,232.97,8594
2021-01-08 12:49:00,233.03,233.03,232.86,232.88,8006
2021-01-08 12:48:00,233.04,233.04,232.97,233.02,10090
2021-01-08 12:47:00,233.11,233.1199,233.03,233.03,4513
2021-01-08 12:46:00,233.08,233.19,233.08,233.13,8203
2021-01-08 12:45:00,233.07,233.08,233.02,233.0725,4827
2021-01-08 12:44:00,233.0193,233.0697,233.0193,233.06,2659
2021-01-08 12:43:00,233.0301,233.07,233.01,233.045,3720
2021-01-08 12:42:00,233.0698,233.08,233.01,233.06,3657
2021-01-08 12:41:00,233.07,233.1,233.05,233.07,4734
2021-01-08 12:40:00,233.05,233.1,233.05,233.09,2014
2021-01-08 12:39:00,233.03,233.1063,233.02,233.03,5239
2021-01-08 12:38:00,233.09,233.15,233.01,233.01,4938
2021-01-08 12:37:00,233.08,233.1,233.08,233.1,1836
2021-01-08 12:36:00,233.185,233.185,233.0824,233.0824,3395
2021-01-08 12:35:00,233.155,233.25,233.1,233.2,4332
2021-01-08 12:34:00,233.1,233.2,233.095,233.16,5116
2021-01-08 12:33:00,233.13,233.13,233.03,233.07,2780
2021-01-08 12:32:00,233.15,233.22,233.13,233.1567,4746
2021-01-08 12:31:00,233.22,233.22,233.17,233.2,1903
2021-01-08 12:30:00,233.13,233.22,233.11,233.22,6329
2021-01-08 12:29:00,233.12,233.2,233.11,233.14,4384
2021-01-08 12:28:00,233.13,233.14,233.07,233.13,5496
2021-01-08 12:27:00,233.09,233.13,233.085,233.09,1539
2021-01-08 12:26:00,233.11,233.14,233.055,233.12,2905
2021-01-08 12:25:00,233.13,233.14,233.07,233.14,7721
2021-01-08 12:24:00,233.09,233.15,233.09,233.12,4505
2021-01-08 12:23:00,233.13,233.14,233.02,233.085,9346
2021-01-08 12:22:00,233.11,233.12,233.025,233.12,5090
2021-01-08 12:21:00,233.18,233.18,233.1,233.11,2794
2021-01-08 12:20:00,233.16,233.18,233.07,233.145,4556
2021-01-08 12:19:00,233.2,233.2,233.16,233.19,3365
2021-01-08 12:18:00,233.1554,233.24,233.12,233.225,6386
2021-01-08 12:17:00,233.07,233.18,233.06,233.14,5119
2021-01-08 12:16:00,233.16,233.16,233.06,233.06,3980
2021-01-08 12:15:00,233.195,233.2,233.13,233.13,3723
2021-01-08 12:14:00,233.15,233.23,233.15,233.19,3156
2021-01-08 12:13:00,233.24,233.24,233.02,233.1,17708
2021-01-08 12:12:00,233.31,233.35,233.2,233.235,3089
2021-01-08 12:11:00,233.27,233.34,233.235,233.31,4504
2021-01-08 12:10:00,233.29,233.3,233.24,233.29,5981
2021-01-08 12:09:00,233.24,233.3,233.215,233.29,4388
2021-01-08 12:08:00,233.16,233.2036,233.11,233.2036,3943
2021-01-08 12:07:00,233.18,233.19,233.09,233.17,4676
2021-01-08 12:06:00,233.07,233.145,233.04,233.1182,8578
2021-01-08 12:05:00,233.115,233.17,232.9719,233.08,8066
2021-01-08 12:04:00,233.3,233.3,233.08,233.08,7671
2021-01-08 12:03:00,233.35,233.44,233.33,233.34,9064
2021-01-08 12:02:00,233.37,233.37,233.26,233.29,3913
2021-01-08 12:01:00,233.4,233.4557,233.36,233.395,4281
2021-01-08 12:00:00,233.3863,233.44,233.33,233.41,2535
2021-01-08 11:59:00,233.33,233.41,233.23,233.38,5867
2021-01-08 11:58:00,233.29,233.35,233.27,233.3,3783
2021-01-08 11:57:00,233.25,233.3,233.19,233.26,6035
2021-01-08 11:56:00,233.2,233.265,233.18,233.265,9903
2021-01-08 11:55:00,233.16,233.22,233.12,233.1777,7155
2021-01-08 11:54:00,233.1,233.18,233.072,233.167,4317
2021-01-08 11:53:00,233.0781,233.16,233.06,233.1212,5705
2021-01-08 11:52:00,233.01,233.1048,232.99,233.1048,6567
2021-01-08 11:51:00,233.04,233.06,232.955,232.99,7131
2021-01-08 11:50:00,233.1,233.13,233.037,233.12,6272
2021-01-08 11:49:00,233.14,233.15,233.08,233.08,2591
2021-01-08 11:48:00,233.13,233.22,233.096,233.22,6334
2021-01-08 11:47:00,233.1,233.19,233.07,233.13,5053
2021-01-08 11:46:00,233.02,233.17,232.99,233.1,5101
2021-01-08 11:45:00,232.98,233.1157,232.98,233.015,5378
2021-01-08 11:44:00,232.87,232.95,232.87,232.9499,6120
2021-01-08 11:43:00,232.82,232.85,232.79,232.84,4600
2021-01-08 11:42:00,232.845,232.9,232.79,232.82,12825
2021-01-08 11:41:00,232.9,232.95,232.81,232.83,7400
2021-01-08 11:40:00,232.87,232.96,232.87,232.92,3616
2021-01-08 11:39:00,232.93,232.99,232.83,232.85,4546
2021-01-08 11:38:00,233.07,233.07,232.89,232.91,7281
2021-01-08 11:37:00,233.0,233.09,232.92,233.05,10803
2021-01-08 11:36:00,233.0434,233.1,233.01,233.015,4890
2021-01-08 11:35:00,232.95,233.01,232.92,232.98,4345
2021-01-08 11:34:00,233.095,233.095,232.905,232.93,8807
2021-01-08 11:33:00,233.04,233.14,233.01,233.1,4783
2021-01-08 11:32:00,232.96,233.1,232.92,233.05,6981
2021-01-08 11:31:00,233.05,233.05,232.88,232.95,4373
2021-01-08 11:30:00,233.02,233.11,233.0,233.08,4088
2021-01-08 11:29:00,233.07,233.0813,232.99,232.99,8598
2021-01-08 11:28:00,233.14,233.16,233.0854,233.09,4178
2021-01-08 11:27:00,233.21,233.21,233.135,233.1625,3397
2021-01-08 11:26:00,233.19,233.35,233.18,233.19,7011
2021-01-08 11:25:00,233.145,233.23,233.11,233.2,3419
2021-01-08 11:24:00,233.15,233.19,233.13,233.16,3243
2021-01-08 11:23:00,233.365,233.365,233.12,233.14,6216
2021-01-08 11:22:00,233.44,233.44,233.35,233.35,7157
2021-01-08 11:21:00,233.5,233.61,233.375,233.375,6199
2021-01-08 11:20:00,233.405,233.49,233.35,233.43,5692
2021-01-08 11:19:00,233.29,233.45,233.22,233.41,7560
2021-01-08 11:18:00,233.15,233.19,233.08,233.19,4805
2021-01-08 11:17:00,233.28,233.28,233.16,233.1667,6396
2021-01-08 11:16:00,233.305,233.37,233.2472,233.27,7492
2021-01-08 11:15:00,233.32,233.34,233.29,233.293,4140
2021-01-08 11:14:00,233.2,233.3,233.19,233.29,6376
2021-01-08 11:13:00,233.24,233.24,233.15,233.15,3695
2021-01-08 11:12:00,233.2534,233.3,233.15,233.24,6192
2021-01-08 11:11:00,233.21,233.305,233.11,233.3,7319
2021-01-08 11:10:00,233.3208,233.34,233.1301,233.18,6326
2021-01-08 11:09:00,233.39,233.47,233.31,233.345,7282
2021-01-08 11:08:00,233.35,233.44,233.33,233.37,5036
2021-01-08 11:07:00,233.57,233.57,233.34,233.4,8106
2021-01-08 11:06:00,233.6266,233.6266,233.4047,233.45,8275
2021-01-08 11:05:00,233.63,233.64,233.58,233.58,3372
2021-01-08 11:04:00,233.648,233.74,233.6,233.6653,7346
2021-01-08 11:03:00,233.69,233.69,233.54,233.64,5891
2021-01-08 11:02:00,233.6,233.69,233.58,233.69,4116
2021-01-08 11:01:00,233.42,233.62,233.34,233.62,18605
2021-01-08 11:00:00,233.35,233.47,233.345,233.375,2559
2021-01-08 10:59:00,233.36,233.37,233.22,233.32,7344
2021-01-08 10:58:00,233.34,233.4199,233.33,233.38,6551
2021-01-08 10:57:00,233.33,233.41,233.28,233.33,5585
2021-01-08 10:56:00,233.3,233.4,233.27,233.32,9114
2021-01-08 10:55:00,233.2246,233.31,233.18,233.31,4900
2021-01-08 10:54:00,233.24,233.26,233.13,233.26,14016
2021-01-08 10:53:00,233.28,233.35,233.27,233.28,4442
2021-01-08 10:52:00,233.2,233.27,233.2,233.26,4900
2021-01-08 10:51:00,233.16,233.2,233.12,233.1554,5678
2021-01-08 10:50:00,233.26,233.285,233.1735,233.2104,4609
2021-01-08 10:49:00,233.19,233.26,233.1,233.25,8013
2021-01-08 10:48:00,233.0884,233.19,233.01,233.1899,5327
2021-01-08 10:47:00,233.24,233.26,233.08,233.08,4211
2021-01-08 10:46:00,233.43,233.435,233.19,233.28,9199
2021-01-08 10:45:00,233.34,233.39,233.32,233.36,12631
2021-01-08 10:44:00,233.28,233.335,233.16,233.285,5262
2021-01-08 10:43:00,233.31,233.42,233.29,233.2915,5466
2021-01-08 10:42:00,233.17,233.29,233.16,233.28,4787
2021-01-08 10:41:00,232.994,233.17,232.994,233.13,5340
2021-01-08 10:40:00,233.065,233.065,232.945,233.03,5788
2021-01-08 10:39:00,233.06,233.09,232.99,233.065,6560
2021-01-08 10:38:00,233.02,233.085,233.0,233.085,3070
2021-01-08 10:37:00,232.8794,233.1,232.795,233.08,8985
2021-01-08 10:36:00,232.8,232.99,232.75,232.91,7049
2021-01-08 10:35:00,232.69,232.85,232.68,232.8,8647
2021-01-08 10:34:00,232.74,232.77,232.66,232.66,4982
2021-01-08 10:33:00,232.7,232.7219,232.58,232.7,5696
2021-01-08 10:32:00,232.69,232.75,232.6401,232.7,6136
2021-01-08 10:31:00,232.5457,232.72,232.5457,232.72,9275
2021-01-08 10:30:00,232.62,232.69,232.58,232.58,4614
2021-01-08 10:29:00,232.66,232.66,232.51,232.65,6252
2021-01-08 10:28:00,232.8101,232.83,232.56,232.61,6080
2021-01-08 10:27:00,232.89,232.91,232.68,232.853,6838
2021-01-08 10:26:00,232.8824,233.035,232.855,232.89,6158
2021-01-08 10:25:00,232.8,232.91,232.77,232.8906,5080
2021-01-08 10:24:00,232.71,232.85,232.585,232.85,11627
2021-01-08 10:23:00,232.73,232.82,232.73,232.78,2555
2021-01-08 10:22:00,232.77,232.845,232.725,232.78,4497
2021-01-08 10:21:00,232.8,232.94,232.72,232.72,9078
2021-01-08 10:20:00,232.62,232.81,232.58,232.79,26754
2021-01-08 10:19:00,232.75,232.7899,232.66,232.66,6930
2021-01-08 10:18:00,232.79,232.79,232.71,232.745,4057
2021-01-08 10:17:00,232.72,232.76,232.64,232.75,10354
2021-01-08 10:16:00,232.58,232.82,232.58,232.78,7205
2021-01-08 10:15:00,232.76,232.86,232.57,232.62,13623
2021-01-08 10:14:00,233.1,233.11,232.76,232.76,14162
2021-01-08 10:13:00,232.92,233.22,232.89,233.11,12544
2021-01-08 10:12:00,232.81,232.86,232.69,232.86,9738
2021-01-08 10:11:00,232.82,232.85,232.65,232.835,14098
2021-01-08 10:10:00,232.9,232.97,232.81,232.86,10496
2021-01-08 10:09:00,233.08,233.1,232.83,232.87,11004
2021-01-08 10:08:00,233.03,233.13,232.97,233.1,25247
2021-01-08 10:07:00,233.175,233.265,233.03,233.051,13043
2021-01-08 10:06:00,233.09,233.1999,233.02,233.16,18620
2021-01-08 10:05:00,233.2,233.2,233.09,233.13,13149
2021-01-08 10:04:00,233.278,233.32,233.2,233.24,3789
2021-01-08 10:03:00,233.26,233.37,233.24,233.29,8592
2021-01-08 10:02:00,233.17,233.3,233.11,233.3,9232
2021-01-08 10:01:00,233.28,233.33,233.1,233.12,19757
2021-01-08 10:00:00,233.38,233.4,233.26,233.26,7741
2021-01-08 09:59:00,233.39,233.47,233.2601,233.38,9363
2021-01-08 09:58:00,233.39,233.49,233.28,233.355,21862
2021-01-08 09:57:00,233.42,233.435,233.325,233.356,3594
2021-01-08 09:56:00,233.615,233.615,233.32,233.435,23613
2021-01-08 09:55:00,233.66,233.66,233.51,233.57,5979
2021-01-08 09:54:00,233.5055,233.66,233.43,233.66,12324
2021-01-08 09:53:00,233.57,233.57,233.388,233.555,14168
2021-01-08 09:52:00,233.49,233.7043,233.45,233.56,13920
2021-01-08 09:51:00,234.0,234.02,233.46,233.48,23869
2021-01-08 09:50:00,233.95,234.01,233.8568,233.99,14520
2021-01-08 09:49:00,233.795,233.93,233.7652,233.93,12533
2021-01-08 09:48:00,233.89,233.94,233.75,233.82,17670
2021-01-08 09:47:00,233.9662,233.99,233.79,233.8899,17897
2021-01-08 09:46:00,234.09,234.15,233.965,233.98,28156
2021-01-08 09:45:00,233.94,234.09,233.89,234.03,31920
2021-01-08 09:44:00,233.7262,233.95,233.715,233.93,28876
2021-01-08 09:43:00,233.64,233.83,233.64,233.75,16972
2021-01-08 09:42:00,233.77,233.83,233.67,233.7015,27338
2021-01-08 09:41:00,233.73,233.79,233.68,233.7352,26397
2021-01-08 09:40:00,233.74,233.74,233.52,233.69,7720
2021-01-08 09:39:00,233.84,233.93,233.78,233.78,8148
2021-01-08 09:38:00,233.75,233.83,233.73,233.815,12426
2021-01-08 09:37:00,233.85,233.88,233.7617,233.8,5635
2021-01-08 09:36:00,233.64,233.9,233.53,233.883,19807
2021-01-08 09:35:00,233.62,233.71,233.41,233.53,7882
2021-01-08 09:34:00,233.57,233.77,233.41,233.65,10141
2021-01-08 09:33:00,233.8,233.83,233.48,233.6,9180
2021-01-08 09:32:00,233.59,233.8,233.44,233.7286,26753
2021-01-08 09:31:00,233.54,233.6,233.35,233.6,175667
2021-01-08 09:30:00,233.36,233.44,233.36,233.44,8775
2021-01-08 09:29:00,233.36,233.36,233.36,233.36,167
2021-01-08 09:26:00,233.35,233.35,233.35,233.35,124
2021-01-08 09:25:00,233.4,233.4,233.4,233.4,181
2021-01-08 09:23:00,233.4,233.4,233.4,233.4,343
2021-01-08 09:19:00,233.4,233.4,233.4,233.4,288
2021-01-08 09:18:00,233.42,233.42,233.42,233.42,140
2021-01-08 09:14:00,233.33,233.33,233.33,233.33,1001
2021-01-08 09:10:00,233.48,233.48,233.48,233.48,276
2021-01-08 09:08:00,233.48,233.48,233.48,233.48,1768
2021-01-08 09:06:00,233.48,233.48,233.48,233.48,431
2021-01-08 08:56:00,233.46,233.46,233.45,233.45,515
2021-01-08 08:55:00,233.5,233.5,233.5,233.5,1133
2021-01-08 08:52:00,233.5,233.5,233.5,233.5,700
2021-01-08 08:46:00,233.85,233.85,233.85,233.85,154
2021-01-08 08:45:00,233.8,233.8,233.8,233.8,526
2021-01-08 08:30:00,233.8,233.8,233.8,233.8,233
2021-01-08 08:16:00,233.41,233.41,233.41,233.41,174
2021-01-08 08:01:00,233.9992,234.0,233.79,233.79,1026
2021-01-08 07:49:00,233.75,233.75,233.75,233.75,433
2021-01-08 07:44:00,233.75,233.75,233.75,233.75,155
2021-01-07 19:49:00,232.91,232.91,232.91,232.91,117
2021-01-07 19:13:00,233.0,233.0,233.0,233.0,391
2021-01-07 18:32:00,233.0,233.0,233.0,233.0,429
2021-01-07 18:28:00,233.0,233.0,233.0,233.0,500
2021-01-07 18:18:00,232.95,232.95,232.95,232.95,102
2021-01-07 17:37:00,232.88,232.88,232.88,232.88,815
2021-01-07 17:09:00,232.88,232.88,232.88,232.88,7001
2021-01-07 16:46:00,232.88,232.88,232.88,232.88,18580
2021-01-07 16:31:00,232.95,232.95,232.95,232.95,100
2021-01-07 16:13:00,232.88,232.88,232.88,232.88,2632
2021-01-07 16:12:00,232.8334,232.8334,232.8334,232.8334,5354
2021-01-07 16:07:00,232.8801,232.8801,232.8801,232.8801,104
2021-01-07 16:05:00,233.0,233.0,233.0,233.0,400
2021-01-07 16:03:00,232.88,232.88,232.88,232.88,63186
2021-01-07 16:02:00,232.88,232.88,232.88,232.88,40858
2021-01-07 16:01:00,232.88,232.88,232.88,232.88,139549
2021-01-07 16:00:00,232.93,233.03,232.79,233.01,106853
2021-01-07 15:59:00,232.69,232.977,232.67,232.977,68403
2021-01-07 15:58:00,232.66,232.73,232.65,232.69,19784
2021-01-07 15:57:00,232.7,232.79,232.65,232.67,30327
2021-01-07 15:56:00,232.97,232.97,232.7,232.72,22805
2021-01-07 15:55:00,232.88,233.02,232.865,232.99,29460
2021-01-07 15:54:00,232.94,232.94,232.88,232.88,19924
2021-01-07 15:53:00,232.87,232.94,232.86,232.94,17896
2021-01-07 15:52:00,232.94,232.98,232.84,232.872,20697
2021-01-07 15:51:00,233.09,233.09,232.93,232.94,25913
2021-01-07 15:50:00,233.12,233.12,233.02,233.08,17349
2021-01-07 15:49:00,233.095,233.12,233.07,233.12,10213
2021-01-07 15:48:00,233.2,233.205,233.075,233.08,14851
2021-01-07 15:47:00,232.92,233.25,232.92,233.175,20808
2021-01-07 15:46:00,233.01,233.05,232.92,232.93,12077
2021-01-07 15:45:00,232.95,232.98,232.92,232.98,11922
2021-01-07 15:44:00,232.9158,232.98,232.89,232.94,10269
2021-01-07 15:43:00,232.89,232.95,232.8001,232.91,34296
2021-01-07 15:42:00,233.02,233.02,232.83,232.89,13461
2021-01-07 15:41:00,233.01,233.05,232.98,233.0475,12149
2021-01-07 15:40:00,233.03,233.06,232.98,232.99,6734
2021-01-07 15:39:00,232.99,233.05,232.97,233.05,8545
2021-01-07 15:38:00,232.95,233.01,232.91,232.99,10548
2021-01-07 15:37:00,232.93,232.9633,232.89,232.955,11957
2021-01-07 15:36:00,232.8,232.9,232.77,232.9,12901
2021-01-07 15:35:00,232.77,232.86,232.77,232.82,13436
2021-01-07 15:34:00,232.76,232.8,232.74,232.74,5500
2021-01-07 15:33:00,232.74,232.8,232.68,232.7958,11646
2021-01-07 15:32:00,232.76,232.81,232.72,232.74,8078
2021-01-07 15:31:00,232.9,232.93,232.76,232.795,13797
2021-01-07 15:30:00,232.895,232.93,232.87,232.895,5970
2021-01-07 15:29:00,232.97,232.97,232.87,232.895,9983
2021-01-07 15:28:00,232.955,233.01,232.955,232.99,4666
2021-01-07 15:27:00,232.99,233.01,232.925,232.95,10592
2021-01-07 15:26:00,233.01,233.03,232.95,232.98,6904
2021-01-07 15:25:00,233.09,233.11,233.03,233.04,3403
2021-01-07 15:24:00,233.07,233.09,233.0364,233.065,3526
2021-01-07 15:23:00,233.06,233.13,233.045,233.07,11218
2021-01-07 15:22:00,233.05,233.12,233.05,233.082,5617
2021-01-07 15:21:00,232.98,233.08,232.95,233.07,11930
2021-01-07 15:20:00,233.0269,233.06,232.97,233.0,8901
2021-01-07 15:19:00,233.013,233.06,232.96,233.03,12277
2021-01-07 15:18:00,232.97,233.02,232.94,233.02,14407
2021-01-07 15:17:00,232.97,233.04,232.96,233.0,12031
2021-01-07 15:16:00,232.935,232.97,232.91,232.955,13137
2021-01-07 15:15:00,232.845,232.92,232.79,232.91,11554
2021-01-07 15:14:00,232.87,232.89,232.75,232.82,10018
2021-01-07 15:13:00,232.93,232.99,232.805,232.85,14345
2021-01-07 15:12:00,232.94,232.99,232.915,232.915,11979
2021-01-07 15:11:00,232.97,233.02,232.95,232.96,4853
2021-01-07 15:10:00,232.97,233.04,232.915,232.99,12093
2021-01-07 15:09:00,232.9699,233.05,232.95,232.97,11193
2021-01-07 15:08:00,233.03,233.03,232.93,232.945,5648
2021-01-07 15:07:00,233.04,233.08,232.97,233.04,14397
2021-01-07 15:06:00,233.02,233.1111,233.02,233.06,14742
2021-01-07 15:05:00,233.085,233.12,233.065,233.1,4447
2021-01-07 15:04:00,233.17,233.17,233.045,233.11,5798
2021-01-07 15:03:00,233.26,233.29,233.22,233.22,5339
2021-01-07 15:02:00,233.25,233.28,233.19,233.2674,7689
2021-01-07 15:01:00,233.22,233.25,233.1,233.25,12090
2021-01-07 15:00:00,233.04,233.22,232.99,233.21,8186
2021-01-07 14:59:00,233.1,233.16,233.03,233.045,6311
2021-01-07 14:58:00,233.16,233.16,232.985,233.06,8984
2021-01-07 14:57:00,233.12,233.16,233.08,233.16,5175
2021-01-07 14:56:00,233.02,233.14,232.975,233.14,25239
2021-01-07 14:55:00,233.07,233.1,233.03,233.04,4488
2021-01-07 14:54:00,233.045,233.15,233.04,233.08,7495
2021-01-07 14:53:00,233.07,233.09,233.02,233.055,5028
2021-01-07 14:52:00,233.0,233.08,233.0,233.06,5582
2021-01-07 14:51:00,233.03,233.04,232.9699,232.97,4774
2021-01-07 14:50:00,233.0,233.02,232.965,233.02,4713
2021-01-07 14:49:00,233.0,233.06,232.99,233.0,3171
2021-01-07 14:48:00,233.015,233.0697,232.95,233.02,14117
2021-01-07 14:47:00,233.12,233.12,233.04,233.04,11338
2021-01-07 14:46:00,233.19,233.2,233.12,233.13,5889
2021-01-07 14:45:00,233.11,233.21,233.11,233.206,2309
2021-01-07 14:44:00,233.04,233.15,233.04,233.149,6882
2021-01-07 14:43:00,233.035,233.08,232.98,233.038,5144
2021-01-07 14:42:00,233.04,233.07,233.02,233.02,3824
2021-01-07 14:41:00,233.11,233.11,233.0265,233.05,5335
2021-01-07 14:40:00,233.03,233.11,233.03,233.11,3251
2021-01-07 14:39:00,233.01,233.0471,232.9948,233.03,5018
2021-01-07 14:38:00,233.13,233.16,233.06,233.086,7034
2021-01-07 14:37:00,233.08,233.15,233.05,233.12,4121
2021-01-07 14:36:00,233.08,233.12,232.99,233.12,3849
2021-01-07 14:35:00,233.07,233.105,233.04,233.0502,4519
2021-01-07 14:34:00,233.02,233.06,232.98,233.05,11783
2021-01-07 14:33:00,233.06,233.07,233.02,233.04,3798
2021-01-07 14:32:00,233.11,233.14,233.055,233.0957,5626
2021-01-07 14:31:00,232.96,233.1,232.955,233.07,3980
2021-01-07 14:30:00,233.09,233.09,232.94,232.94,4080
2021-01-07 14:29:00,233.15,233.17,233.1,233.11,2959
2021-01-07 14:28:00,233.0,233.159,233.0,233.14,3372
2021-01-07 14:27:00,233.01,233.03,232.96,232.96,8971
2021-01-07 14:26:00,233.02,233.04,232.99,233.02,4926
2021-01-07 14:25:00,233.08,233.12,232.98,233.0,7694
2021-01-07 14:24:00,233.11,233.17,233.07,233.07,3819
2021-01-07 14:23:00,233.1832,233.1832,233.0759,233.08,6277
2021-01-07 14:22:00,233.02,233.15,233.02,233.14,3462
2021-01-07 14:21:00,233.03,233.045,232.99,233.045,9986
2021-01-07 14:20:00,233.05,233.09,233.02,233.09,3615
2021-01-07 14:19:00,233.0651,233.19,233.03,233.1205,5324
2021-01-07 14:18:00,233.11,233.12,233.05,233.07,1938
2021-01-07 14:17:00,233.08,233.12,233.02,233.09,2400
2021-01-07 14:16:00,233.04,233.07,232.99,233.03,4384
2021-01-07 14:15:00,232.99,233.1,232.99,233.1,3975
2021-01-07 14:14:00,232.945,233.005,232.93,233.005,3005
2021-01-07 14:13:00,232.9,232.96,232.86,232.935,4700
2021-01-07 14:12:00,233.01,233.03,232.88,232.88,5408
2021-01-07 14:11:00,233.04,233.04,232.95,232.97,5746
2021-01-07 14:10:00,232.98,233.0086,232.95,233.0086,1588
2021-01-07 14:09:00,233.0377,233.07,232.98,232.98,5738
2021-01-07 14:08:00,232.99,233.11,232.93,233.03,9568
2021-01-07 14:07:00,232.9376,233.04,232.9376,232.99,5948
2021-01-07 14:06:00,232.98,233.04,232.92,232.955,4847
2021-01-07 14:05:00,232.92,233.035,232.915,233.0,5138
2021-01-07 14:04:00,232.84,232.865,232.7,232.865,5679
2021-01-07 14:03:00,232.925,232.95,232.81,232.865,6310
2021-01-07 14:02:00,232.86,232.95,232.84,232.93,5817
2021-01-07 14:01:00,232.84,232.95,232.79,232.95,5342
2021-01-07 14:00:00,232.8453,232.92,232.81,232.88,3297
2021-01-07 13:59:00,232.73,232.81,232.73,232.81,4315
2021-01-07 13:58:00,232.69,232.77,232.6675,232.755,4218
2021-01-07 13:57:00,232.8,232.82,232.7,232.7,4946
2021-01-07 13:56:00,232.77,232.87,232.76,232.8,4370
2021-01-07 13:55:00,232.87,232.89,232.74,232.795,7256
2021-01-07 13:54:00,232.82,232.9,232.78,232.84,11436
2021-01-07 13:53:00,232.95,232.95,232.7802,232.81,6563
2021-01-07 13:52:00,232.91,232.99,232.91,232.95,5127
2021-01-07 13:51:00,232.86,232.9599,232.86,232.9599,2978
2021-01-07 13:50:00,232.93,232.9718,232.85,232.85,5033
2021-01-07 13:49:00,232.79,232.895,232.756,232.86,5092
2021-01-07 13:48:00,232.98,232.98,232.915,232.915,2096
2021-01-07 13:47:00,232.99,233.0,232.89,232.98,4327
2021-01-07 13:46:00,233.11,233.11,232.9601,232.9927,3663
2021-01-07 13:45:00,233.0,233.14,232.9837,233.13,2942
2021-01-07 13:44:00,233.02,233.09,232.98,232.9831,2698
2021-01-07 13:43:00,232.935,233.0826,232.935,233.04,3195
2021-01-07 13:42:00,232.89,232.955,232.89,232.925,2548
2021-01-07 13:41:00,232.93,232.93,232.72,232.89,7338
2021-01-07 13:40:00,232.9233,232.9614,232.88,232.9572,3837
2021-01-07 13:39:00,232.92,232.96,232.8895,232.925,4064
2021-01-07 13:38:00,232.89,232.94,232.8436,232.92,8292
2021-01-07 13:37:00,232.86,232.93,232.8101,232.898,4942
2021-01-07 13:36:00,232.71,232.92,232.71,232.885,4335
2021-01-07 13:35:00,232.71,232.725,232.64,232.685,3692
2021-01-07 13:34:00,232.7647,232.8,232.6371,232.8,4353
2021-01-07 13:33:00,232.755,232.79,232.7,232.79,3239
2021-01-07 13:32:00,232.77,232.81,232.73,232.78,4393
2021-01-07 13:31:00,232.52,232.76,232.52,232.73,6235
2021-01-07 13:30:00,232.46,232.48,232.43,232.48,2357
2021-01-07 13:29:00,232.46,232.52,232.44,232.5,3667
2021-01-07 13:28:00,232.54,232.55,232.45,232.45,6533
2021-01-07 13:27:00,232.69,232.6934,232.59,232.615,10183
2021-01-07 13:26:00,232.77,232.77,232.66,232.67,6999
2021-01-07 13:25:00,232.8008,232.82,232.72,232.72,4156
2021-01-07 13:24:00,232.73,232.82,232.73,232.78,4496
2021-01-07 13:23:00,232.76,232.8,232.61,232.73,6662
2021-01-07 13:22:00,232.77,232.78,232.69,232.76,24956
2021-01-07 13:21:00,232.75,232.82,232.7,232.79,4271
2021-01-07 13:20:00,232.8185,232.83,232.69,232.75,5650
2021-01-07 13:19:00,232.84,232.88,232.77,232.82,3713
2021-01-07 13:18:00,232.7,232.84,232.69,232.84,7342
2021-01-07 13:17:00,232.73,232.745,232.64,232.7,3854
2021-01-07 13:16:00,232.8,232.83,232.795,232.795,3058
2021-01-07 13:15:00,232.77,232.7987,232.76,232.765,2237
2021-01-07 13:14:00,232.785,232.79,232.7228,232.745,1941
2021-01-07 13:13:00,232.73,232.8,232.72,232.7893,1876
2021-01-07 13:12:00,232.91,232.91,232.7201,232.7201,3643
2021-01-07 13:11:00,232.76,232.915,232.76,232.915,2492
2021-01-07 13:10:00,232.79,232.88,232.78,232.8,3761
2021-01-07 13:09:00,232.83,232.85,232.76,232.76,10114
2021-01-07 13:08:00,232.94,232.94,232.79,232.82,4046
2021-01-07 13:07:00,232.95,232.98,232.9,232.94,5588
2021-01-07 13:06:00,233.12,233.12,232.97,232.97,4472
2021-01-07 13:05:00,232.925,233.11,232.925,233.11,3493
2021-01-07 13:04:00,233.0,233.01,232.92,232.935,7459
2021-01-07 13:03:00,232.97,233.09,232.97,233.06,10507
2021-01-07 13:02:00,232.91,232.97,232.85,232.94,4092
2021-01-07 13:01:00,232.76,232.94,232.76,232.88,17584
2021-01-07 13:00:00,232.73,232.73,232.6679,232.7,4161
2021-01-07 12:59:00,232.67,232.72,232.65,232.7,2067
2021-01-07 12:58:00,232.735,232.78,232.68,232.68,4838
2021-01-07 12:57:00,232.5857,232.73,232.57,232.73,4418
2021-01-07 12:56:00,232.66,232.68,232.5,232.56,4587
2021-01-07 12:55:00,232.63,232.655,232.58,232.6425,6388
2021-01-07 12:54:00,232.37,232.56,232.37,232.56,6761
2021-01-07 12:53:00,232.305,232.41,232.27,232.33,4423
2021-01-07 12:52:00,232.3,232.345,232.24,232.305,3855
2021-01-07 12:51:00,232.295,232.3,232.22,232.285,7204
2021-01-07 12:50:00,232.25,232.31,232.22,232.2918,4172
2021-01-07 12:49:00,232.3091,232.3091,232.23,232.245,4241
2021-01-07 12:48:00,232.335,232.335,232.23,232.25,6960
2021-01-07 12:47:00,232.29,232.35,232.28,232.33,2467
2021-01-07 12:46:00,232.33,232.35,232.3,232.32,2668
2021-01-07 12:45:00,232.26,232.355,232.23,232.3489,3412
2021-01-07 12:44:00,232.225,232.27,232.14,232.24,7597
2021-01-07 12:43:00,232.26,232.32,232.22,232.22,4184
2021-01-07 12:42:00,232.31,232.331,232.195,232.26,6000
2021-01-07 12:41:00,232.22,232.29,232.21,232.29,2495
2021-01-07 12:40:00,232.29,232.3,232.1786,232.25,3904
2021-01-07 12:39:00,232.1667,232.3,232.15,232.29,4126
2021-01-07 12:38:00,232.18,232.23,232.15,232.19,4370
2021-01-07 12:37:00,232.23,232.28,232.17,232.21,3685
2021-01-07 12:36:00,232.07,232.18,232.0566,232.18,4551
2021-01-07 12:35:00,232.1599,232.1599,232.04,232.14,3300
2021-01-07 12:34:00,232.199,232.199,232.15,232.1669,2328
2021-01-07 12:33:00,232.31,232.36,232.19,232.19,7542
2021-01-07 12:32:00,232.15,232.31,232.15,232.31,3756
2021-01-07 12:31:00,232.09,232.18,232.0,232.18,16390
2021-01-07 12:30:00,232.19,232.19,232.105,232.155,5166
2021-01-07 12:29:00,232.0905,232.19,232.0905,232.16,3131
2021-01-07 12:28:00,232.18,232.18,232.07,232.13,5210
2021-01-07 12:27:00,232.24,232.2505,232.14,232.18,6175
2021-01-07 12:26:00,232.25,232.27,232.21,232.26,2912
2021-01-07 12:25:00,232.19,232.25,232.17,232.24,5852
2021-01-07 12:24:00,232.2999,232.2999,232.2,232.22,2803
2021-01-07 12:23:00,232.2523,232.2913,232.24,232.275,1945
2021-01-07 12:22:00,232.24,232.3089,232.2101,232.24,4075
2021-01-07 12:21:00,232.1932,232.26,232.17,232.2,3361
2021-01-07 12:20:00,232.2201,232.295,232.12,232.185,8635
2021-01-07 12:19:00,232.2614,232.3455,232.2034,232.3059,2699
2021-01-07 12:18:00,232.22,232.27,232.185,232.225,4889
2021-01-07 12:17:00,232.4,232.4,232.22,232.25,5155
2021-01-07 12:16:00,232.495,232.499,232.4,232.4,1488
2021-01-07 12:15:00,232.51,232.53,232.4,232.47,4929
2021-01-07 12:14:00,232.61,232.64,232.55,232.55,8840
2021-01-07 12:13:00,232.72,232.72,232.6,232.6,1820
2021-01-07 12:12:00,232.755,232.78,232.69,232.75,5649
2021-01-07 12:11:00,232.7701,232.79,232.72,232.72,4547
2021-01-07 12:10:00,232.84,232.87,232.765,232.775,2431
2021-01-07 12:09:00,232.765,232.865,232.765,232.79,3051
2021-01-07 12:08:00,232.67,232.76,232.67,232.715,2983
2021-01-07 12:07:00,232.7587,232.8774,232.7075,232.7075,11212
2021-01-07 12:06:00,232.6499,232.7246,232.6076,232.7246,4756
2021-01-07 12:05:00,232.58,232.67,232.57,232.59,6660
2021-01-07 12:04:00,232.44,232.5772,232.44,232.55,8681
2021-01-07 12:03:00,232.43,232.4399,232.41,232.4399,2354
2021-01-07 12:02:00,232.395,232.5,232.395,232.45,9137
2021-01-07 12:01:00,232.36,232.45,232.32,232.41,2428
2021-01-07 12:00:00,232.34,232.39,232.27,232.385,6182
2021-01-07 11:59:00,232.43,232.43,232.36,232.39,2773
2021-01-07 11:58:00,232.3,232.46,232.27,232.42,16972
2021-01-07 11:57:00,232.3059,232.31,232.24,232.31,2808
2021-01-07 11:56:00,232.245,232.35,232.24,232.3,2874
2021-01-07 11:55:00,232.31,232.31,232.19,232.28,6262
2021-01-07 11:54:00,232.28,232.3599,232.28,232.32,1673
2021-01-07 11:53:00,232.37,232.415,232.25,232.271,5313
2021-01-07 11:52:00,232.45,232.4706,232.35,232.38,8782
2021-01-07 11:51:00,232.665,232.6728,232.46,232.49,7200
2021-01-07 11:50:00,232.52,232.67,232.51,232.67,8987
2021-01-07 11:49:00,232.54,232.58,232.53,232.56,3749
2021-01-07 11:48:00,232.64,232.7371,232.53,232.61,5366
2021-01-07 11:47:00,232.65,232.6984,232.6,232.61,3109
2021-01-07 11:46:00,232.63,232.66,232.6094,232.64,7479
2021-01-07 11:45:00,232.71,232.74,232.69,232.69,3899
2021-01-07 11:44:00,232.5701,232.74,232.5701,232.675,7608
2021-01-07 11:43:00,232.63,232.663,232.58,232.615,4345
2021-01-07 11:42:00,232.6,232.65,232.6,232.65,2207
2021-01-07 11:41:00,232.81,232.81,232.7,232.7,6327
2021-01-07 11:40:00,232.7251,232.78,232.7251,232.75,2759
2021-01-07 11:39:00,232.65,232.77,232.65,232.7581,2471
2021-01-07 11:38:00,232.58,232.67,232.58,232.67,2331
2021-01-07 11:37:00,232.635,232.7,232.54,232.56,6139
2021-01-07 11:36:00,232.69,232.69,232.59,232.64,7034
2021-01-07 11:35:00,232.86,232.8955,232.67,232.67,5902
2021-01-07 11:34:00,232.89,232.945,232.85,232.9,4662
2021-01-07 11:33:00,232.945,232.97,232.86,232.9,6471
2021-01-07 11:32:00,232.91,232.95,232.82,232.95,5268
2021-01-07 11:31:00,232.82,232.89,232.82,232.85,6913
2021-01-07 11:30:00,232.82,232.85,232.815,232.815,2226
2021-01-07 11:29:00,232.8,232.88,232.76,232.82,8305
2021-01-07 11:28:00,232.81,232.85,232.75,232.8,5107
2021-01-07 11:27:00,232.94,232.97,232.8,232.83,7424
2021-01-07 11:26:00,232.95,233.01,232.92,232.9593,5615
2021-01-07 11:25:00,233.0515,233.072,232.94,232.94,4704
2021-01-07 11:24:00,233.09,233.144,233.0107,233.09,7841
2021-01-07 11:23:00,233.25,233.25,233.1217,233.1217,4537
2021-01-07 11:22:00,233.22,233.2851,233.21,233.28,8458
2021-01-07 11:21:00,233.13,233.22,233.13,233.22,3553
2021-01-07 11:20:00,233.02,233.0805,233.0,233.0805,3889
2021-01-07 11:19:00,233.1,233.1,232.97,232.97,4788
2021-01-07 11:18:00,233.08,233.19,233.04,233.0629,4576
2021-01-07 11:17:00,233.04,233.11,233.03,233.1,8849
2021-01-07 11:16:00,233.1,233.1,233.02,233.0525,9230
2021-01-07 11:15:00,233.3,233.3,233.13,233.135,8130
2021-01-07 11:14:00,233.2028,233.29,233.195,233.275,8676
2021-01-07 11:13:00,233.14,233.27,233.06,233.19,8879
2021-01-07 11:12:00,233.15,233.27,233.1174,233.17,4376
2021-01-07 11:11:00,233.19,233.29,233.13,233.2199,9823
2021-01-07 11:10:00,233.28,233.345,233.19,233.19,12564
2021-01-07 11:09:00,233.42,233.49,233.28,233.3,8434
2021-01-07 11:08:00,233.52,233.52,233.35,233.455,6398
2021-01-07 11:07:00,233.56,233.56,233.4,233.51,4244
2021-01-07 11:06:00,233.58,233.6709,233.48,233.59,9464
2021-01-07 11:05:00,233.6307,233.6307,233.5,233.51,12998
2021-01-07 11:04:00,233.8,233.82,233.57,233.655,13391
2021-01-07 11:03:00,233.92,233.9421,233.84,233.84,6522
2021-01-07 11:02:00,233.71,233.9643,233.71,233.94,13310
2021-01-07 11:01:00,233.61,233.73,233.59,233.73,13118
2021-01-07 11:00:00,233.61,233.75,233.61,233.64,6158
2021-01-07 10:59:00,233.65,233.7,233.5972,233.625,6390
2021-01-07 10:58:00,233.5801,233.7,233.5801,233.67,8581
2021-01-07 10:57:00,233.6499,233.6826,233.5475,233.6826,4556
2021-01-07 10:56:00,233.6,233.65,233.53,233.6,7652
2021-01-07 10:55:00,233.5887,233.7,233.5653,233.6,8533
2021-01-07 10:54:00,233.54,233.69,233.52,233.62,7928
2021-01-07 10:53:00,233.5,233.56,233.485,233.54,6826
2021-01-07 10:52:00,233.545,233.545,233.49,233.52,5221
2021-01-07 10:51:00,233.63,233.6642,233.55,233.55,5579
2021-01-07 10:50:00,233.735,233.77,233.58,233.645,9627
2021-01-07 10:49:00,233.62,233.75,233.62,233.7317,14891
2021-01-07 10:48:00,233.7,233.7462,233.63,233.65,8018
2021-01-07 10:47:00,233.75,233.788,233.7,233.72,10983
2021-01-07 10:46:00,233.51,233.7,233.5,233.7,19458
2021-01-07 10:45:00,233.54,233.54,233.45,233.5069,13208
2021-01-07 10:44:00,233.4,233.57,233.4,233.54,18061
2021-01-07 10:43:00,233.3076,233.38,233.26,233.38,11480
2021-01-07 10:42:00,233.22,233.31,233.19,233.31,7462
2021-01-07 10:41:00,233.2,233.3,233.15,233.195,13464
2021-01-07 10:40:00,233.16,233.27,233.1501,233.27,8665
2021-01-07 10:39:00,233.245,233.275,233.15,233.16,7249
2021-01-07 10:38:00,233.185,233.25,233.185,233.24,5606
2021-01-07 10:37:00,233.2417,233.272,233.2,233.2,4424
2021-01-07 10:36:00,233.24,233.34,233.07,233.26,18852
2021-01-07 10:35:00,233.375,233.401,233.25,233.29,13323
2021-01-07 10:34:00,233.29,233.5,233.22,233.375,8662
2021-01-07 10:33:00,233.191,233.34,233.1549,233.26,8857
2021-01-07 10:32:00,233.27,233.32,233.1905,233.1905,4859
2021-01-07 10:31:00,233.355,233.3627,233.2301,233.3,12591
2021-01-07 10:30:00,233.4,233.42,233.35,233.37,7157
2021-01-07 10:29:00,233.32,233.42,233.32,233.38,12489
2021-01-07 10:28:00,233.365,233.3964,233.285,233.305,4287
2021-01-07 10:27:00,233.3625,233.41,233.34,233.3654,8168
2021-01-07 10:26:00,233.375,233.42,233.28,233.39,9348
2021-01-07 10:25:00,233.38,233.44,233.34,233.39,25197
2021-01-07 10:24:00,233.21,233.35,233.21,233.345,12038
2021-01-07 10:23:00,233.06,233.21,233.06,233.195,3717
2021-01-07 10:22:00,233.11,233.17,233.04,233.04,8620
2021-01-07 10:21:00,233.24,233.24,233.09,233.09,10374
2021-01-07 10:20:00,233.19,233.27,233.12,233.24,6569
2021-01-07 10:19:00,233.19,233.2599,233.13,233.17,8565
2021-01-07 10:18:00,233.16,233.3,233.13,233.1781,11978
2021-01-07 10:17:00,233.055,233.14,233.0,233.12,5929
2021-01-07 10:16:00,232.92,233.15,232.92,233.0222,10489
2021-01-07 10:15:00,232.89,232.89,232.76,232.8372,10940
2021-01-07 10:14:00,232.88,233.0,232.79,232.9,11071
2021-01-07 10:13:00,233.2295,233.2295,232.81,232.88,10803
2021-01-07 10:12:00,233.2301,233.2301,233.11,233.2241,11877
2021-01-07 10:11:00,233.18,233.3,233.13,233.265,10230
2021-01-07 10:10:00,233.15,233.15,232.96,233.1218,10377
2021-01-07 10:09:00,233.16,233.17,233.01,233.17,6843
2021-01-07 10:08:00,233.3,233.3,233.01,233.07,8200
2021-01-07 10:07:00,233.39,233.4,233.25,233.328,9533
2021-01-07 10:06:00,233.49,233.49,233.25,233.38,17920
2021-01-07 10:05:00,233.3,233.491,233.27,233.491,20843
2021-01-07 10:04:00,233.25,233.31,233.24,233.27,11768
2021-01-07 10:03:00,233.2288,233.285,233.17,233.2297,13755
2021-01-07 10:02:00,232.93,233.2204,232.885,233.2204,45641
2021-01-07 10:01:00,232.82,232.98,232.82,232.9,13935
2021-01-07 10:00:00,232.72,232.81,232.625,232.77,15178
2021-01-07 09:59:00,232.6948,232.75,232.6,232.7066,7748
2021-01-07 09:58:00,232.4646,232.754,232.4646,232.7,13269
2021-01-07 09:57:00,232.28,232.46,232.19,232.46,15060
2021-01-07 09:56:00,232.31,232.3394,232.21,232.32,4800
2021-01-07 09:55:00,232.17,232.355,232.13,232.355,6044
2021-01-07 09:54:00,232.03,232.23,232.0,232.21,10385
2021-01-07 09:53:00,232.175,232.21,232.0,232.0,14387
2021-01-07 09:52:00,232.32,232.3757,232.1716,232.19,20230
2021-01-07 09:51:00,232.49,232.5,232.32,232.33,13373
2021-01-07 09:50:00,232.4238,232.605,232.35,232.5,10484
2021-01-07 09:49:00,232.13,232.42,232.13,232.34,12582
2021-01-07 09:48:00,232.13,232.195,232.11,232.1696,6086
2021-01-07 09:47:00,231.98,232.09,231.82,232.07,10567
2021-01-07 09:46:00,231.61,232.0,231.54,231.98,15046
2021-01-07 09:45:00,231.65,231.76,231.53,231.65,9821
2021-01-07 09:44:00,231.5,231.74,231.4075,231.64,15935
2021-01-07 09:43:00,231.47,231.5,231.36,231.5,14468
2021-01-07 09:42:00,231.41,231.515,231.38,231.49,6927
2021-01-07 09:41:00,231.59,231.6384,231.33,231.46,15106
2021-01-07 09:40:00,231.74,231.78,231.54,231.704,17184
2021-01-07 09:39:00,231.805,231.84,231.6175,231.7,9758
2021-01-07 09:38:00,231.88,231.88,231.63,231.8,15168
2021-01-07 09:37:00,231.66,231.91,231.65,231.8376,16520
2021-01-07 09:36:00,231.68,231.77,231.49,231.66,14914
2021-01-07 09:35:00,231.75,231.98,231.53,231.687,12119
2021-01-07 09:34:00,231.61,231.95,231.54,231.7397,18188
2021-01-07 09:33:00,231.56,231.7,231.5,231.53,16232
2021-01-07 09:32:00,232.0,232.05,231.59,231.63,10144
2021-01-07 09:31:00,232.78,232.78,231.8,231.9841,220727
2021-01-07 09:30:00,232.3,232.86,232.29,232.86,3349
2021-01-07 09:20:00,232.4,232.4,232.4,232.4,363
2021-01-07 09:19:00,232.3999,232.3999,232.3999,232.3999,435
2021-01-07 09:18:00,231.99,232.0,231.99,232.0,659
2021-01-07 09:14:00,231.47,231.47,231.47,231.47,211
2021-01-07 08:40:00,231.5,231.5,231.5,231.5,1243
2021-01-07 08:39:00,231.7,231.7,231.7,231.7,649
2021-01-07 08:38:00,231.9999,231.9999,231.9999,231.9999,100
2021-01-07 08:21:00,232.0,232.0,232.0,232.0,200
2021-01-07 08:20:00,231.99,231.99,231.99,231.99,121
2021-01-07 08:19:00,232.0,232.0,232.0,232.0,301
2021-01-07 08:12:00,232.0,232.0,232.0,232.0,100
2021-01-07 08:01:00,231.686,232.26,231.686,232.26,390
2021-01-07 07:48:00,231.5,231.5,231.5,231.5,499
2021-01-07 06:40:00,231.8,231.8,231.8,231.8,300
2021-01-06 19:57:00,230.51,230.51,230.51,230.51,446
2021-01-06 19:56:00,230.52,230.52,230.52,230.52,201
2021-01-06 19:55:00,230.97,231.25,230.97,231.25,442
2021-01-06 19:53:00,230.7,230.7,230.7,230.7,596
2021-01-06 19:52:00,230.7,230.7,230.7,230.7,300
2021-01-06 19:50:00,230.7,230.7,230.7,230.7,200
2021-01-06 19:49:00,230.7,230.7,230.7,230.7,120
2021-01-06 19:48:00,230.7,230.7,230.7,230.7,100
2021-01-06 19:42:00,230.6,230.6,230.6,230.6,100
2021-01-06 19:35:00,230.6,230.6,230.6,230.6,100
2021-01-06 19:28:00,230.6,230.6,230.6,230.6,150
2021-01-06 19:25:00,230.6,230.6,230.6,230.6,100
2021-01-06 18:56:00,230.54,230.54,230.54,230.54,115
2021-01-06 17:30:00,230.58,230.58,230.58,230.58,100
2021-01-06 17:28:00,230.99,230.99,230.99,230.99,155
2021-01-06 17:26:00,230.99,230.99,230.99,230.99,200
2021-01-06 17:23:00,230.99,230.99,230.99,230.99,194
2021-01-06 17:12:00,230.5,230.5,230.5,230.5,201
2021-01-06 16:59:00,230.35,230.35,230.35,230.35,100
2021-01-06 16:31:00,230.9999,230.9999,230.9999,230.9999,106
2021-01-06 16:28:00,230.27,230.27,230.27,230.27,3708
2021-01-06 16:22:00,230.9,232.98,230.81,232.98,1413
2021-01-06 16:17:00,230.27,230.27,230.27,230.27,1498
2021-01-06 16:16:00,230.29,230.29,230.27,230.27,1382
2021-01-06 16:11:00,230.2239,230.2239,230.2239,230.2239,5078
2021-01-06 16:08:00,230.26,230.26,230.26,230.26,1014
2021-01-06 16:07:00,230.0,230.0,230.0,230.0,100
2021-01-06 16:05:00,230.27,230.27,230.27,230.27,13659
2021-01-06 16:04:00,230.25,230.27,230.25,230.27,46516
2021-01-06 16:03:00,230.0,230.0,230.0,230.0,837
2021-01-06 16:02:00,230.27,230.27,230.27,230.27,42825
2021-01-06 16:01:00,230.27,230.27,230.27,230.27,97112
2021-01-06 16:00:00,229.95,230.69,229.75,230.46,280160
2021-01-06 15:59:00,229.9,230.08,229.83,229.94,152184
2021-01-06 15:58:00,229.7,229.96,229.62,229.905,152782
2021-01-06 15:57:00,230.12,230.17,229.58,229.7,168814
2021-01-06 15:56:00,230.44,230.69,230.1,230.1217,120075
2021-01-06 15:55:00,230.49,230.61,230.3,230.375,53966
2021-01-06 15:54:00,230.32,230.46,230.3,230.46,26806
2021-01-06 15:53:00,230.45,230.45,230.25,230.31,25473
2021-01-06 15:52:00,230.38,230.52,230.34,230.48,26900
2021-01-06 15:51:00,230.63,230.73,230.42,230.42,30375
2021-01-06 15:50:00,230.25,230.76,230.25,230.66,26819
2021-01-06 15:49:00,230.0,230.26,229.9301,230.2323,38998
2021-01-06 15:48:00,230.03,230.1016,229.95,230.0,53040
2021-01-06 15:47:00,230.15,230.25,230.03,230.03,34797
2021-01-06 15:46:00,230.44,230.595,230.14,230.17,42713
2021-01-06 15:45:00,230.385,230.41,230.23,230.38,48085
2021-01-06 15:44:00,230.59,230.7578,230.29,230.42,58702
2021-01-06 15:43:00,230.66,230.78,230.565,230.59,18400
2021-01-06 15:42:00,230.64,230.7352,230.55,230.62,23119
2021-01-06 15:41:00,230.52,230.63,230.44,230.62,15724
2021-01-06 15:40:00,230.72,230.74,230.54,230.54,25090
2021-01-06 15:39:00,230.885,230.89,230.54,230.755,33497
2021-01-06 15:38:00,230.94,230.96,230.83,230.88,10273
2021-01-06 15:37:00,230.82,230.945,230.7459,230.8875,17223
2021-01-06 15:36:00,231.1,231.145,230.82,230.84,24182
2021-01-06 15:35:00,231.12,231.14,231.03,231.1384,10154
2021-01-06 15:34:00,231.03,231.145,230.97,231.07,15524
2021-01-06 15:33:00,231.02,231.105,230.95,231.055,31817
2021-01-06 15:32:00,231.19,231.28,230.98,231.015,19074
2021-01-06 15:31:00,230.96,231.23,230.935,231.17,19717
2021-01-06 15:30:00,231.14,231.21,230.94,230.94,26930
2021-01-06 15:29:00,231.03,231.245,231.03,231.17,29647
2021-01-06 15:28:00,230.98,231.08,230.86,231.065,31366
2021-01-06 15:27:00,231.0,231.06,230.84,230.93,27462
2021-01-06 15:26:00,230.9325,231.06,230.79,230.975,21660
2021-01-06 15:25:00,231.02,231.1,230.91,230.928,17962
2021-01-06 15:24:00,231.25,231.29,231.0,231.035,18286
2021-01-06 15:23:00,231.39,231.39,231.16,231.1971,14965
2021-01-06 15:22:00,231.74,231.74,231.4,231.4,12153
2021-01-06 15:21:00,231.55,231.79,231.5209,231.72,13498
2021-01-06 15:20:00,231.6,231.64,231.46,231.5,10699
2021-01-06 15:19:00,231.49,231.6,231.4288,231.575,8456
2021-01-06 15:18:00,231.64,231.65,231.47,231.505,12247
2021-01-06 15:17:00,231.7,231.71,231.62,231.62,8195
2021-01-06 15:16:00,231.72,231.85,231.7,231.765,12710
2021-01-06 15:15:00,231.74,231.85,231.64,231.74,101516
2021-01-06 15:14:00,231.64,231.95,231.64,231.74,17330
2021-01-06 15:13:00,231.0,231.64,230.985,231.6,27121
2021-01-06 15:12:00,231.43,231.48,230.97,231.0,59215
2021-01-06 15:11:00,231.14,231.4,231.14,231.4,8109
2021-01-06 15:10:00,231.09,231.14,231.055,231.135,28684
2021-01-06 15:09:00,231.02,231.18,231.0,231.065,28920
2021-01-06 15:08:00,231.19,231.19,230.99,231.015,24352
2021-01-06 15:07:00,231.07,231.25,231.03,231.21,31782
2021-01-06 15:06:00,231.03,231.3,231.0,231.125,26919
2021-01-06 15:05:00,231.02,231.1,230.9506,231.0,10912
2021-01-06 15:04:00,231.175,231.28,230.97,231.0,23363
2021-01-06 15:03:00,231.28,231.35,231.1,231.175,13234
2021-01-06 15:02:00,231.335,231.445,231.24,231.28,11902
2021-01-06 15:01:00,231.52,231.61,231.29,231.29,14597
2021-01-06 15:00:00,231.44,231.59,231.3501,231.545,10515
2021-01-06 14:59:00,231.35,231.44,231.345,231.415,12055
2021-01-06 14:58:00,231.415,231.46,231.25,231.395,7202
2021-01-06 14:57:00,231.5,231.53,231.3,231.3983,13211
2021-01-06 14:56:00,231.38,231.5603,231.3396,231.55,18048
2021-01-06 14:55:00,231.29,231.51,231.25,231.4,15698
2021-01-06 14:54:00,231.47,231.49,231.186,231.186,26280
2021-01-06 14:53:00,231.38,231.55,231.28,231.511,13643
2021-01-06 14:52:00,231.125,231.43,231.125,231.35,14197
2021-01-06 14:51:00,231.2,231.35,231.14,231.15,14056
2021-01-06 14:50:00,231.15,231.21,230.95,231.17,37712
2021-01-06 14:49:00,231.455,231.6,231.07,231.07,36971
2021-01-06 14:48:00,231.73,231.76,231.43,231.455,20441
2021-01-06 14:47:00,231.948,231.98,231.705,231.75,10333
2021-01-06 14:46:00,232.055,232.12,231.93,231.93,6558
2021-01-06 14:45:00,232.15,232.18,232.02,232.05,7428
2021-01-06 14:44:00,232.18,232.21,231.9441,232.08,8047
2021-01-06 14:43:00,231.66,232.19,231.5601,232.0901,28898
2021-01-06 14:42:00,231.66,231.81,231.63,231.7,11553
2021-01-06 14:41:00,231.7775,231.83,231.59,231.595,20484
2021-01-06 14:40:00,231.63,232.05,231.63,231.76,11370
2021-01-06 14:39:00,231.95,231.95,231.6198,231.655,10113
2021-01-06 14:38:00,232.11,232.14,231.91,231.96,6196
2021-01-06 14:37:00,232.0605,232.17,231.985,232.09,10607
2021-01-06 14:36:00,231.93,232.07,231.93,232.07,5401
2021-01-06 14:35:00,231.96,232.015,231.9,231.97,9997
2021-01-06 14:34:00,232.06,232.06,231.93,231.93,14410
2021-01-06 14:33:00,232.1,232.13,231.99,232.08,16575
2021-01-06 14:32:00,232.14,232.21,232.08,232.1,22060
2021-01-06 14:31:00,231.995,232.3,231.995,232.14,24369
2021-01-06 14:30:00,231.81,232.0606,231.81,231.995,14394
2021-01-06 14:29:00,231.79,231.9,231.605,231.82,19462
2021-01-06 14:28:00,231.86,231.87,231.72,231.87,9393
2021-01-06 14:27:00,231.66,231.91,231.65,231.865,11291
2021-01-06 14:26:00,232.0,232.005,231.63,231.725,19425
2021-01-06 14:25:00,231.9088,232.02,231.85,232.0,22223
2021-01-06 14:24:00,232.05,232.05,231.93,231.95,11808
2021-01-06 14:23:00,232.2,232.24,232.02,232.02,9632
2021-01-06 14:22:00,232.13,232.23,232.08,232.16,15147
2021-01-06 14:21:00,232.05,232.18,231.97,232.09,14888
2021-01-06 14:20:00,231.75,231.97,231.61,231.97,19098
2021-01-06 14:19:00,231.86,231.89,231.66,231.79,29386
2021-01-06 14:18:00,231.98,232.0,231.86,231.905,15587
2021-01-06 14:17:00,232.23,232.25,231.88,231.97,18312
2021-01-06 14:16:00,232.28,232.3203,232.2,232.2556,8440
2021-01-06 14:15:00,232.431,232.46,232.28,232.28,7126
2021-01-06 14:14:00,232.47,232.5,232.38,232.39,10359
2021-01-06 14:13:00,232.49,232.54,232.45,232.48,14458
2021-01-06 14:12:00,232.5,232.515,232.48,232.5099,17069
2021-01-06 14:11:00,232.43,232.52,232.35,232.49,10871
2021-01-06 14:10:00,232.44,232.5,232.43,232.45,7654
2021-01-06 14:09:00,232.275,232.44,232.275,232.41,6190
2021-01-06 14:08:00,232.27,232.36,232.254,232.254,10010
2021-01-06 14:07:00,232.2667,232.28,232.2,232.26,9565
2021-01-06 14:06:00,232.26,232.3,232.17,232.275,16230
2021-01-06 14:05:00,232.31,232.315,232.25,232.25,5710
2021-01-06 14:04:00,232.31,232.39,232.305,232.31,6719
2021-01-06 14:03:00,232.3,232.35,232.27,232.3,3429
2021-01-06 14:02:00,232.42,232.45,232.225,232.255,7934
2021-01-06 14:01:00,232.15,232.45,232.15,232.45,8228
2021-01-06 14:00:00,232.0685,232.16,232.0685,232.16,8551
2021-01-06 13:59:00,232.135,232.135,232.05,232.06,12527